Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American International Ventures Inc (OP: AIVN )

0.0019 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Nov 26, 2019 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Nov 21, 2019 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 20, 2019 0.0036 0.0050 0.0036 0.0048 150,000 +0.00(+33.33%)
Nov 19, 2019 0.0036 0.0036 0.0036 0.0036 4,999 +0.00(+63.64%)
Nov 18, 2019 0.0042 0.0046 0.0022 0.0022 258,666 -0.00(-56.00%)
Nov 04, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 31, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Oct 28, 2019 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Oct 25, 2019 0.0051 0.0051 0.0051 0.0051 2,700 -0.00(-20.31%)
Oct 24, 2019 0.0064 0.0064 0.0064 0.0064 39,000 -0.00(-1.54%)
Oct 21, 2019 0.0065 0.0065 0.0065 0 +0.00(+27.45%)
Oct 17, 2019 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Oct 16, 2019 0.0052 0.0052 0.0052 2 +0.00(+0.00%)
Oct 15, 2019 0.0062 0.0093 0.0051 0.0052 310,641 -0.00(-16.13%)
Oct 14, 2019 0.0082 0.0082 0.0062 0.0062 60,085 -0.00(-22.50%)
Oct 11, 2019 0.0080 0.0080 0.0080 0.0080 8,500 -0.00(-2.44%)
Oct 07, 2019 0.0082 0.0082 0.0082 0 -0.00(-36.92%)
Oct 04, 2019 0.0125 0.0130 0.0125 0.0130 95,800 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0080 0.0130 655,804 -0.01(-30.48%)
Oct 02, 2019 0.0180 0.0187 0.0111 0.0187 90,700 +0.00(+3.89%)
Oct 01, 2019 0.0160 0.0205 0.0101 0.0180 496,275 +0.00(+20.00%)
Sep 30, 2019 0.0079 0.0240 0.0079 0.0150 1,295,952 +0.01(+117.39%)
Sep 27, 2019 0.0069 0.0079 0.0050 0.0069 697,300 +0.00(+72.50%)
Sep 26, 2019 0.0030 0.0070 0.0030 0.0040 1,829,323 +0.00(+14.29%)
Sep 20, 2019 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Sep 19, 2019 0.0034 0.0034 0.0034 0.0034 10,000 -0.00(-5.56%)
Sep 18, 2019 0.0036 0.0036 0.0036 0.0036 1,000 +0.00(+0.00%)
Sep 17, 2019 0.0032 0.0036 0.0026 0.0036 120,399 +0.00(+0.00%)
Sep 16, 2019 0.0030 0.0036 0.0030 0.0036 37,216 +0.00(+20.00%)
Sep 13, 2019 0.0036 0.0036 0.0030 0.0030 25,000 -0.00(-16.67%)
Sep 12, 2019 0.0036 0.0036 0.0036 0.0036 100,000 +0.00(+38.46%)
Sep 09, 2019 0.0026 0.0026 0.0026 0 -0.00(-27.78%)
Sep 06, 2019 0.0036 0.0036 0.0036 0.0036 215,000 +0.00(+0.00%)
Sep 05, 2019 0.0036 0.0036 0.0036 0.0036 55,000 +0.00(+20.00%)
Sep 04, 2019 0.0036 0.0036 0.0030 0.0030 65,000 -0.00(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.