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 (%)
Aug 31, 2020 0.0087 0.0087 0.0087 0 -0.01(-45.28%)
Aug 26, 2020 0.0159 0.0159 0.0159 0 -0.00(-0.62%)
Aug 25, 2020 0.0160 0.0160 0.0160 0.0160 170 -0.00(-14.89%)
Aug 24, 2020 0.0190 0.0190 0.0101 0.0188 11,930 +0.00(+27.89%)
Aug 21, 2020 0.0147 0.0147 0.0147 0.0147 1,500 -0.00(-0.68%)
Aug 20, 2020 0.0148 0.0148 0.0148 0.0148 815 +0.00(+23.33%)
Aug 19, 2020 0.0100 0.0120 0.0095 0.0120 102,000 -0.00(-28.57%)
Aug 18, 2020 0.0100 0.0215 0.0100 0.0168 36,542 +0.00(+12.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0.0150 23,000 +0.00(+0.00%)
Aug 14, 2020 0.0150 0.0150 0.0150 28 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0150 0.0150 0.0150 12,000 -0.00(-2.60%)
Aug 12, 2020 0.0090 0.0154 0.0090 0.0154 215,500 +0.01(+71.11%)
Aug 11, 2020 0.0090 0.0090 0.0090 0.0090 5,046 -0.00(-9.09%)
Aug 10, 2020 0.0087 0.0099 0.0087 0.0099 41,000 +0.00(+70.69%)
Aug 07, 2020 0.0070 0.0120 0.0058 0.0058 481,200 -0.01(-47.27%)
Aug 06, 2020 0.0110 0.0110 0.0110 0.0110 6,002 -0.00(-4.35%)
Aug 05, 2020 0.0117 0.0117 0.0071 0.0115 21,599 -0.00(-1.71%)
Aug 04, 2020 0.0063 0.0118 0.0063 0.0117 35,874 -0.00(-0.85%)
Aug 03, 2020 0.0087 0.0118 0.0087 0.0118 10,501 +0.00(+0.00%)
Jul 30, 2020 0.0118 0.0118 0.0118 0 +0.00(+0.00%)
Jul 29, 2020 0.0118 0.0118 0.0118 0.0118 100 +0.00(+0.00%)
Jul 27, 2020 0.0118 0.0118 0.0118 0 +0.00(+0.00%)
Jul 24, 2020 0.0097 0.0118 0.0097 0.0118 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0118 0.0118 0.0118 0.0118 20,000 +0.00(+0.00%)
Jul 22, 2020 0.0118 0.0118 0.0118 0.0118 5,000 +0.00(+0.00%)
Jul 21, 2020 0.0094 0.0118 0.0094 0.0118 23,161 +0.00(+25.53%)
Jul 17, 2020 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jul 14, 2020 0.0094 0.0094 0.0094 0 +0.00(+20.51%)
Jul 13, 2020 0.0078 0.0078 0.0078 0.0078 16,300 -0.00(-17.02%)
Jul 10, 2020 0.0076 0.0094 0.0076 0.0094 82,700 +0.00(+23.68%)
Jul 08, 2020 0.0076 0.0076 0.0076 0 -0.00(-15.56%)
Jul 06, 2020 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Jul 02, 2020 0.0074 0.0074 0.0074 0.0074 20,000 +0.00(+0.00%)
Jul 01, 2020 0.0074 0.0074 0.0074 0.0074 25,000 +0.00(+0.00%)
Jun 23, 2020 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 16, 2020 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 12, 2020 0.0074 0.0074 0.0074 0 +0.00(+51.02%)
Jun 11, 2020 0.0060 0.0060 0.0049 0.0049 17,701 -0.00(-33.78%)
Jun 10, 2020 0.0074 0.0074 0.0074 0.0074 14,999 +0.00(+5.71%)
Jun 08, 2020 0.0070 0.0070 0.0070 0 +0.00(+20.69%)
Jun 05, 2020 0.0060 0.0060 0.0058 0.0058 110,000 -0.00(-10.77%)
Jun 04, 2020 0.0074 0.0074 0.0055 0.0065 118,999 -0.00(-12.16%)
Jun 03, 2020 0.0074 0.0074 0.0074 0.0074 4,183 +0.00(+0.00%)
Jun 02, 2020 0.0074 0.0074 0.0074 0.0074 150 +0.00(+1.37%)
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.