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 (%)
Jun 30, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 29, 2021 0.0155 0.0155 0.0140 0.0140 20,000 +0.00(+0.00%)
Jun 25, 2021 0.0140 0.0140 0.0140 40 +0.00(+0.00%)
Jun 24, 2021 0.0189 0.0189 0.0140 0.0140 11,529 -0.00(-2.78%)
Jun 23, 2021 0.0144 0.0144 0.0144 0.0144 20,035 +0.00(+0.00%)
Jun 22, 2021 0.0144 0.0144 0.0144 0.0144 20,547 +0.00(+0.00%)
Jun 18, 2021 0.0144 0.0144 0.0144 30 +0.00(+0.00%)
Jun 17, 2021 0.0144 0.0144 0.0144 0.0144 50,000 +0.00(+2.86%)
Jun 16, 2021 0.0130 0.0140 0.0130 0.0140 24,376 +0.00(+13.82%)
Jun 14, 2021 0.0123 0.0123 0.0123 56 -0.00(-1.60%)
Jun 11, 2021 0.0125 0.0125 0.0125 0.0125 10,197 +0.00(+1.63%)
Jun 10, 2021 0.0125 0.0125 0.0123 0.0123 42,000 -0.00(-1.60%)
Jun 09, 2021 0.0123 0.0125 0.0123 0.0125 15,235 +0.00(+2.46%)
Jun 03, 2021 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
May 28, 2021 0.0122 0.0122 0.0122 32 -0.00(-12.86%)
May 25, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 24, 2021 0.0140 0.0140 0.0140 0.0140 2,067 -0.00(-12.50%)
May 20, 2021 0.0160 0.0160 0.0160 36 +0.00(+33.33%)
May 19, 2021 0.0120 0.0120 0.0120 0.0120 10,084 -0.01(-35.83%)
May 12, 2021 0.0187 0.0187 0.0187 0 +0.01(+55.83%)
May 11, 2021 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+0.00%)
May 10, 2021 0.0120 0.0120 0.0120 0.0120 200 -0.01(-40.00%)
May 06, 2021 0.0200 0.0200 0.0200 1 +0.01(+42.86%)
May 05, 2021 0.0155 0.0198 0.0118 0.0140 23,200 +0.00(+19.66%)
May 04, 2021 0.0117 0.0117 0.0117 1 +0.00(+0.00%)
Apr 28, 2021 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Apr 27, 2021 0.0117 0.0117 0.0117 18 +0.00(+0.00%)
Apr 26, 2021 0.0157 0.0158 0.0117 0.0117 317,425 -0.00(-26.88%)
Apr 23, 2021 0.0151 0.0160 0.0085 0.0160 404,400 -0.00(-19.19%)
Apr 22, 2021 0.0210 0.0210 0.0151 0.0198 775,204 -0.00(-10.00%)
Apr 21, 2021 0.0230 0.0499 0.0181 0.0220 1,513,200 +0.00(+0.92%)
Apr 20, 2021 0.0190 0.0218 0.0190 0.0218 170,863 +0.00(+6.86%)
Apr 19, 2021 0.0180 0.0217 0.0180 0.0204 161,706 +0.01(+34.21%)
Apr 16, 2021 0.0152 0.0152 0.0152 0.0152 20,000 +0.00(+0.00%)
Apr 15, 2021 0.0198 0.0200 0.0151 0.0152 377,350 -0.00(-16.94%)
Apr 14, 2021 0.0183 0.0183 0.0183 0.0183 50,000 +0.00(+14.37%)
Apr 13, 2021 0.0194 0.0194 0.0159 0.0160 395,228 -0.00(-20.00%)
Apr 12, 2021 0.0200 0.0220 0.0200 0.0200 150,010 +0.00(+14.29%)
Apr 09, 2021 0.0175 0.0175 0.0175 0.0175 2,300 -0.00(-0.57%)
Apr 07, 2021 0.0176 0.0176 0.0176 0 -0.00(-15.79%)
Apr 06, 2021 0.0220 0.0220 0.0172 0.0209 74,000 +0.00(+6.63%)
Apr 05, 2021 0.0174 0.0196 0.0172 0.0196 11,000 +0.00(+12.64%)
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.