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 (%)
Jan 31, 2013 0.4000 0.4100 0.3500 0.4000 18,650 +0.00(+0.00%)
Jan 30, 2013 0.4000 0.4000 0.4000 0.4000 3,100 -0.02(-4.76%)
Jan 28, 2013 0.4200 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 25, 2013 0.4000 0.4300 0.4000 0.4300 12,500 -0.05(-10.42%)
Jan 23, 2013 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 22, 2013 0.4500 0.4500 0.4300 0.4300 6,700 +0.00(+0.00%)
Jan 18, 2013 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Jan 17, 2013 0.4500 0.4500 0.4000 0.4000 9,000 -0.04(-9.09%)
Jan 16, 2013 0.4300 0.4400 0.4300 0.4400 27,730 +0.01(+2.33%)
Jan 15, 2013 0.4000 0.4300 0.4000 0.4300 45,000 +0.04(+11.69%)
Jan 14, 2013 0.3500 0.4000 0.3500 0.3850 76,301 +0.04(+10.00%)
Jan 02, 2013 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 28, 2012 0.3200 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Dec 27, 2012 0.3100 0.3700 0.3100 0.3700 4,980 +0.00(+0.00%)
Dec 20, 2012 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Dec 19, 2012 0.4000 0.4000 0.3100 0.3100 6,896 -0.04(-11.43%)
Dec 18, 2012 0.3700 0.3700 0.3500 0.3500 21,050 +0.00(+0.00%)
Dec 17, 2012 0.3700 0.3700 0.3500 0.3500 27,400 +0.00(+0.00%)
Dec 14, 2012 0.3550 0.3700 0.3500 0.3500 29,557 -0.01(-2.78%)
Dec 13, 2012 0.3700 0.4490 0.3600 0.3600 104,068 +0.03(+9.09%)
Dec 10, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 06, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 05, 2012 0.3100 0.3400 0.3000 0.3000 4,458 +0.00(+0.00%)
Dec 04, 2012 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-6.25%)
Nov 29, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 18,500 +0.00(+0.00%)
Nov 27, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 26, 2012 0.3000 0.3000 0.3000 0.3000 3,000 -0.04(-11.76%)
Nov 24, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 23, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Nov 21, 2012 0.3700 0.3700 0.2900 0.3300 24,200 -0.02(-5.71%)
Nov 20, 2012 0.3300 0.3500 0.3300 0.3500 3,500 -0.03(-7.89%)
Nov 19, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 16, 2012 0.3250 0.3800 0.3250 0.3800 1,300 +0.00(+0.00%)
Nov 15, 2012 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Nov 14, 2012 0.3800 0.4000 0.3800 0.4000 31,175 +0.02(+5.26%)
Nov 13, 2012 0.3600 0.3800 0.3600 0.3800 57,755 +0.08(+26.67%)
Nov 12, 2012 0.3000 0.3000 0.3000 0.3000 1,500 -0.06(-16.67%)
Nov 08, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 07, 2012 0.3600 0.3600 0.3600 0.3600 2,500 -0.01(-2.70%)
Nov 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2012 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
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.