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 17, 2019 0.0095 0.0095 0.0095 0 +0.00(+86.27%)
Apr 16, 2019 0.0062 0.0062 0.0051 0.0051 47,200 -0.00(-16.39%)
Apr 15, 2019 0.0061 0.0061 0.0061 0.0061 100 -0.00(-23.75%)
Apr 10, 2019 0.0080 0.0080 0.0080 0 +0.00(+29.03%)
Apr 05, 2019 0.0062 0.0062 0.0062 0 -0.00(-31.11%)
Mar 29, 2019 0.0090 0.0090 0.0090 0 +0.00(+45.16%)
Mar 28, 2019 0.0072 0.0072 0.0062 0.0062 50,002 -0.00(-25.30%)
Mar 22, 2019 0.0083 0.0083 0.0083 0 -0.00(-30.83%)
Mar 20, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Mar 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 13, 2019 0.0130 0.0130 0.0100 0.0100 12,800 -0.00(-28.57%)
Mar 11, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.72%)
Mar 08, 2019 0.0139 0.0139 0.0139 0.0139 4,900 +0.01(+65.48%)
Mar 05, 2019 0.0084 0.0084 0.0084 0 -0.00(-16.83%)
Mar 04, 2019 0.0137 0.0140 0.0101 0.0101 47,604 -0.00(-25.74%)
Mar 01, 2019 0.0112 0.0136 0.0112 0.0136 29,200 -0.00(-2.86%)
Feb 28, 2019 0.0139 0.0140 0.0139 0.0140 50,000 +0.00(+40.00%)
Feb 27, 2019 0.0101 0.0101 0.0100 0.0100 35,200 -0.00(-16.67%)
Feb 26, 2019 0.0140 0.0140 0.0120 0.0120 174,142 +0.00(+0.00%)
Feb 25, 2019 0.0140 0.0140 0.0120 0.0120 125,670 -0.00(-14.29%)
Feb 22, 2019 0.0140 0.0140 0.0140 1 +0.00(+0.00%)
Feb 21, 2019 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-3.45%)
Feb 20, 2019 0.0145 0.0145 0.0145 13 +0.00(+0.00%)
Feb 19, 2019 0.0120 0.0148 0.0120 0.0145 144,646 +0.00(+45.00%)
Feb 15, 2019 0.0120 0.0120 0.0090 0.0100 21,800 -0.00(-1.96%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 135,000 -0.00(-32.00%)
Feb 13, 2019 0.0150 0.0150 0.0103 0.0150 45,399 -0.00(-24.62%)
Feb 12, 2019 0.0199 0.0199 0.0199 0.0199 2,600 +0.00(+0.00%)
Feb 11, 2019 0.0160 0.0199 0.0160 0.0199 3,639 +0.00(+0.00%)
Feb 08, 2019 0.0199 0.0199 0.0199 0.0199 4,000 +0.00(+0.00%)
Feb 07, 2019 0.0210 0.0210 0.0160 0.0199 5,299 +0.00(+4.74%)
Feb 06, 2019 0.0190 0.0190 0.0190 0.0190 36,500 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0190 0.0150 0.0190 205,100 +0.00(+30.14%)
Feb 04, 2019 0.0200 0.0200 0.0146 0.0146 23,500 -0.00(-23.16%)
Feb 01, 2019 0.0146 0.0190 0.0144 0.0190 84,800 +0.00(+30.14%)
Jan 29, 2019 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Jan 28, 2019 0.0146 0.0146 0.0146 0.0146 5,999 +0.00(+1.39%)
Jan 24, 2019 0.0144 0.0144 0.0144 0 +0.00(+44.00%)
Jan 23, 2019 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0.0100 12,400 -0.00(-23.08%)
Jan 17, 2019 0.0130 0.0130 0.0130 0 +0.01(+71.05%)
Jan 16, 2019 0.0100 0.0100 0.0076 0.0076 46,500 -0.00(-24.00%)
Jan 15, 2019 0.0110 0.0130 0.0100 0.0100 304,100 +0.00(+28.21%)
Jan 14, 2019 0.0078 0.0078 0.0078 0.0078 5,000 -0.01(-40.00%)
Jan 11, 2019 0.0140 0.0140 0.0130 0.0130 23,000 +0.00(+20.37%)
Jan 07, 2019 0.0108 0.0108 0.0108 0 +0.00(+80.00%)
Jan 04, 2019 0.0062 0.0070 0.0060 0.0060 127,000 -0.00(-15.49%)
Jan 03, 2019 0.0071 0.0071 0.0071 0.0071 17,500 +0.00(+0.00%)
Dec 31, 2018 0.0071 0.0071 0.0071 0 -0.00(-11.25%)
Dec 28, 2018 0.0080 0.0080 0.0080 0.0080 12,500 +0.00(+0.00%)
Dec 27, 2018 0.0098 0.0098 0.0080 0.0080 20,000 -0.01(-51.52%)
Dec 24, 2018 0.0165 0.0165 0.0165 0 -0.00(-2.37%)
Dec 07, 2018 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Dec 06, 2018 0.0169 0.0169 0.0169 0.0169 20,000 +0.01(+138.03%)
Dec 03, 2018 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Nov 28, 2018 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+48.51%)
Nov 19, 2018 0.0101 0.0101 0.0101 0 -0.00(-1.94%)
Nov 12, 2018 0.0103 0.0103 0.0103 0 -0.00(-7.21%)
Nov 08, 2018 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Nov 02, 2018 0.0111 0.0111 0.0111 0 -0.01(-55.60%)
Oct 30, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 29, 2018 0.0244 0.0250 0.0244 0.0250 8,350 +0.01(+125.23%)
Oct 26, 2018 0.0250 0.0250 0.0111 0.0111 10,200 -0.02(-58.11%)
Oct 24, 2018 0.0265 0.0265 0.0265 0 +0.00(+6.00%)
Oct 23, 2018 0.0189 0.0250 0.0189 0.0250 25,200 +0.01(+68.92%)
Oct 22, 2018 0.0106 0.0148 0.0106 0.0148 2,680 -0.00(-21.69%)
Oct 19, 2018 0.0200 0.0250 0.0070 0.0189 80,400 -0.00(-5.50%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 12, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+2.04%)
Oct 11, 2018 0.0190 0.0196 0.0115 0.0196 112,200 -0.00(-1.01%)
Oct 04, 2018 0.0198 0.0198 0.0198 0 +0.00(+5.32%)
Oct 01, 2018 0.0188 0.0188 0.0188 0 +0.00(+4.44%)
Sep 28, 2018 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Sep 27, 2018 0.0160 0.0180 0.0160 0.0180 95,000 +0.01(+50.00%)
Sep 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Sep 24, 2018 0.0160 0.0160 0.0140 0.0140 70,000 -0.00(-12.50%)
Sep 20, 2018 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Sep 19, 2018 0.0157 0.0157 0.0130 0.0130 14,100 -0.00(-18.75%)
Sep 18, 2018 0.0130 0.0160 0.0125 0.0160 51,000 +0.01(+45.45%)
Sep 17, 2018 0.0003 0.0110 0.0003 0.0110 134,200 +0.01(+3566.67%)
Sep 14, 2018 0.0100 0.0100 0.0003 0.0003 51,300 -0.01(-96.25%)
Sep 13, 2018 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-2.44%)
Sep 12, 2018 0.0082 0.0082 0.0082 0.0082 25,000 -0.00(-18.00%)
Sep 06, 2018 0.0100 0.0100 0.0100 0 -0.00(-28.57%)
Aug 30, 2018 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Aug 28, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 24, 2018 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Aug 22, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Aug 21, 2018 0.0130 0.0130 0.0130 0.0130 48,000 +0.00(+18.18%)
Aug 16, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 15, 2018 0.0110 0.0110 0.0110 0.0110 75,000 +0.00(+10.00%)
Aug 14, 2018 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-28.57%)
Aug 08, 2018 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Aug 07, 2018 0.0120 0.0120 0.0120 0.0120 55,000 +0.00(+9.09%)
Aug 01, 2018 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Jul 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 23, 2018 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Jul 19, 2018 0.0101 0.0101 0.0101 0 -0.00(-22.31%)
Jul 12, 2018 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Jul 11, 2018 0.0180 0.0180 0.0140 0.0140 141,000 -0.00(-6.67%)
Jul 10, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+25.00%)
Jul 09, 2018 0.0150 0.0150 0.0120 0.0120 73,000 -0.00(-7.69%)
Jul 06, 2018 0.0130 0.0130 0.0130 0.0130 16,000 -0.00(-13.33%)
Jul 05, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+25.00%)
Jul 03, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 02, 2018 0.0110 0.0167 0.0100 0.0120 126,000 +0.00(+9.09%)
Jun 29, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+20.88%)
Jun 25, 2018 0.0091 0.0091 0.0091 0 -0.00(-9.00%)
Jun 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2018 0.0110 0.0110 0.0100 0.0100 40,175 -0.00(-9.09%)
Jun 18, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+10.00%)
Jun 14, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 13, 2018 0.0080 0.0100 0.0080 0.0100 208,000 +0.00(+25.00%)
Jun 11, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 08, 2018 0.0090 0.0090 0.0080 0.0080 150,000 -0.00(-20.00%)
Jun 06, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 05, 2018 0.0100 0.0129 0.0100 0.0100 30,316 +0.00(+0.00%)
Jun 04, 2018 0.0100 0.0100 0.0100 0.0100 134,695 -0.00(-23.08%)
May 31, 2018 0.0130 0.0130 0.0130 0 +0.00(+62.50%)
May 30, 2018 0.0131 0.0131 0.0080 0.0080 40,000 -0.00(-27.27%)
May 29, 2018 0.0090 0.0110 0.0090 0.0110 256,000 +0.00(+10.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
May 24, 2018 0.0060 0.0060 0.0060 0.0060 200 +0.00(+0.00%)
May 23, 2018 0.0060 0.0060 0.0060 0.0060 200,000 +0.00(+0.00%)
May 18, 2018 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 17, 2018 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+0.00%)
May 16, 2018 0.0070 0.0070 0.0070 0.0070 130,000 -0.00(-13.58%)
May 15, 2018 0.0081 0.0081 0.0081 0.0081 15,000 -0.00(-10.00%)
May 14, 2018 0.0090 0.0090 0.0090 0.0090 15,950 +0.00(+0.00%)
May 11, 2018 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
May 10, 2018 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
May 09, 2018 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-10.00%)
May 08, 2018 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
May 07, 2018 0.0100 0.0100 0.0100 0.0100 65,000 +0.00(+0.00%)
May 04, 2018 0.0090 0.0100 0.0090 0.0100 190,900 +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.