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 (%)
Apr 29, 2013 0.2200 0.2200 0.2200 0 +0.10(+78.86%)
Apr 26, 2013 0.1230 0.1230 0.1230 0.1230 2,800 -0.11(-46.52%)
Apr 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 19, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.10(+76.92%)
Apr 18, 2013 0.1500 0.1500 0.1300 0.1300 31,000 -0.02(-13.33%)
Apr 17, 2013 0.1500 0.1500 0.1200 0.1500 23,900 +0.00(+0.00%)
Apr 16, 2013 0.2100 0.2100 0.1500 0.1500 41,800 -0.06(-28.57%)
Apr 15, 2013 0.2000 0.2100 0.1500 0.2100 16,770 +0.00(+0.00%)
Apr 12, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 08, 2013 0.2000 0.2000 0.2000 0.2000 14,630 -0.02(-9.09%)
Apr 04, 2013 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Mar 27, 2013 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Mar 26, 2013 0.2300 0.2800 0.2300 0.2800 1,200 -0.02(-6.67%)
Mar 25, 2013 0.2400 0.3000 0.2300 0.3000 15,600 +0.06(+25.00%)
Mar 22, 2013 0.2500 0.2500 0.2300 0.2400 8,820 +0.00(+0.00%)
Mar 21, 2013 0.2501 0.2501 0.2400 0.2400 6,580 -0.14(-36.00%)
Mar 08, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 06, 2013 0.3750 0.3750 0.3750 0 +0.09(+31.58%)
Mar 04, 2013 0.2850 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Mar 01, 2013 0.3210 0.3210 0.2700 0.3100 10,800 -0.06(-16.22%)
Feb 27, 2013 0.3700 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Feb 25, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 21, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 20, 2013 0.3650 0.3800 0.3650 0.3800 2,300 +0.02(+4.11%)
Feb 19, 2013 0.3650 0.4100 0.3650 0.3650 11,600 -0.03(-6.41%)
Feb 15, 2013 0.3650 0.3900 0.3650 0.3900 1,700 +0.01(+1.30%)
Feb 14, 2013 0.3650 0.3850 0.3650 0.3850 5,500 +0.02(+5.48%)
Feb 12, 2013 0.3650 0.3650 0.3650 0 -0.08(-17.98%)
Feb 11, 2013 0.4700 0.4700 0.4450 0.4450 3,400 -0.07(-12.75%)
Feb 08, 2013 0.3900 0.5100 0.3900 0.5100 15,600 +0.11(+27.50%)
Feb 06, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 04, 2013 0.3900 0.4100 0.3600 0.4100 27,000 +0.01(+2.50%)
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.