Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American International Ventures Inc (OP: AIVN )

N/A 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 28, 2022 0.0155 0 +0.00(+29.17%)
Jan 27, 2022 0.0120 0.0120 0.0116 0.0120 55,000 +0.00(+0.00%)
Jan 26, 2022 0.0120 0.0120 0.0120 0.0120 85,000 -0.00(-14.29%)
Jan 25, 2022 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-9.68%)
Jan 19, 2022 0.0155 0 +0.00(+3.33%)
Jan 18, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+14.50%)
Jan 13, 2022 0.0131 0 -0.00(-11.49%)
Jan 12, 2022 0.0135 0.0148 0.0120 0.0148 112,000 -0.00(-3.90%)
Jan 11, 2022 0.0154 0.0154 0.0154 0.0154 23,000 +0.00(+14.07%)
Jan 10, 2022 0.0140 0.0150 0.0135 0.0135 42,000 -0.00(-15.63%)
Jan 07, 2022 0.0160 0.0160 0.0160 0.0160 36,200 -0.00(-8.57%)
Jan 05, 2022 0.0175 0.0175 0.0175 0 +0.00(+25.00%)
Dec 30, 2021 0.0140 0.0140 0.0140 0 -0.00(-2.78%)
Dec 27, 2021 0.0144 0.0144 0.0144 0 +0.00(+20.00%)
Dec 21, 2021 0.0120 0.0120 0.0120 0 -0.01(-32.58%)
Dec 15, 2021 0.0178 0.0178 0.0178 0 +0.01(+57.52%)
Dec 07, 2021 0.0113 0.0113 0.0113 0 -0.00(-3.42%)
Dec 06, 2021 0.0113 0.0120 0.0113 0.0117 18,324 -0.00(-2.50%)
Dec 03, 2021 0.0120 0.0120 0.0120 0.0120 61,861 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0120 0.0120 0.0120 569 -0.00(-20.00%)
Nov 22, 2021 0.0150 0.0150 0.0150 0 -0.00(-5.06%)
Nov 19, 2021 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+31.67%)
Nov 18, 2021 0.0113 0.0120 0.0120 0.0120 50,029 +0.00(+2.56%)
Nov 17, 2021 0.0120 0.0120 0.0117 0.0117 21,000 -0.00(-15.83%)
Nov 15, 2021 0.0139 0.0139 0.0139 0 +0.00(+25.23%)
Nov 12, 2021 0.0120 0.0120 0.0111 0.0111 36,966 -0.00(-26.00%)
Nov 09, 2021 0.0150 0.0150 0.0150 0.0150 1,432 +0.00(+0.00%)
Nov 08, 2021 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-1.96%)
Nov 05, 2021 0.0153 0.0153 0.0153 0.0153 2,000 +0.00(+2.00%)
Nov 04, 2021 0.0160 0.0160 0.0150 0.0150 150,000 -0.00(-6.83%)
Nov 03, 2021 0.0161 0.0161 0.0161 0.0161 9,900 +0.00(+0.00%)
Nov 02, 2021 0.0180 0.0180 0.0161 0.0161 84,905 +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.