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 (%)
Dec 31, 2020 0.0230 0.0230 0.0230 23,644 +0.01(+71.64%)
Dec 30, 2020 0.0114 0.0134 0.0114 0.0134 23,644 +0.00(+44.09%)
Dec 24, 2020 0.0093 0.0093 0.0093 0 -0.00(-30.60%)
Dec 23, 2020 0.0134 0.0134 0.0134 0.0134 1,000 -0.00(-11.26%)
Dec 22, 2020 0.0089 0.0195 0.0089 0.0151 487,522 +0.01(+115.71%)
Dec 21, 2020 0.0070 0.0070 0.0070 0.0070 82,401 +0.00(+0.00%)
Dec 18, 2020 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-21.35%)
Dec 16, 2020 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Dec 15, 2020 0.0089 0.0089 0.0089 0.0089 100 +0.00(+11.25%)
Dec 14, 2020 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+14.29%)
Dec 11, 2020 0.0073 0.0073 0.0070 0.0070 52,000 +0.00(+0.00%)
Dec 10, 2020 0.0089 0.0089 0.0070 0.0070 1,100 -0.00(-21.35%)
Dec 04, 2020 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Dec 03, 2020 0.0100 0.0100 0.0090 0.0090 5,099 -0.00(-10.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 01, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 20, 2020 0.0070 0.0100 0.0070 0.0100 4,500 +0.00(+42.86%)
Nov 16, 2020 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+38.89%)
Nov 09, 2020 0.0072 0.0072 0.0071 0.0072 10,100 -0.00(-28.00%)
Nov 02, 2020 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Oct 19, 2020 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Oct 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 12, 2020 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+1.01%)
Oct 09, 2020 0.0098 0.0099 0.0098 0.0099 81,400 +0.00(+10.00%)
Oct 05, 2020 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Sep 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Sep 24, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 22, 2020 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Sep 21, 2020 0.0076 0.0113 0.0076 0.0076 53,400 -0.00(-24.00%)
Sep 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 14, 2020 0.0100 0.0100 0.0100 90 +0.00(+0.00%)
Sep 11, 2020 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Sep 03, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 02, 2020 0.0076 0.0100 0.0075 0.0100 98,000 +0.00(+14.94%)
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%)
Jun 01, 2020 0.0070 0.0073 0.0070 0.0073 186,501 +0.00(+0.00%)
May 28, 2020 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 26, 2020 0.0073 0.0073 0.0073 0 +0.00(+5.80%)
May 22, 2020 0.0069 0.0069 0.0069 0.0069 100 -0.00(-2.82%)
May 21, 2020 0.0066 0.0071 0.0066 0.0071 16,498 +0.00(+0.00%)
May 14, 2020 0.0071 0.0071 0.0071 0 +0.00(+14.52%)
May 13, 2020 0.0062 0.0062 0.0062 0.0062 112,500 -0.00(-15.07%)
May 11, 2020 0.0073 0.0073 0.0073 0 +0.00(+4.29%)
May 08, 2020 0.0069 0.0070 0.0069 0.0070 321,200 +0.00(+7.69%)
Apr 28, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 27, 2020 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+66.67%)
Apr 23, 2020 0.0039 0.0039 0.0039 0 -0.00(-33.90%)
Apr 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Apr 20, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 270,000 +0.00(+0.00%)
Apr 15, 2020 0.0050 0.0050 0.0050 0 +0.00(+28.21%)
Apr 14, 2020 0.0039 0.0039 0.0039 0.0039 200 +0.00(+11.43%)
Apr 13, 2020 0.0039 0.0039 0.0035 0.0035 1,200 -0.00(-10.26%)
Apr 08, 2020 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Apr 06, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Apr 02, 2020 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Apr 01, 2020 0.0030 0.0030 0.0030 0.0030 200 +0.00(+0.00%)
Mar 31, 2020 0.0030 0.0030 0.0030 0.0030 300 +0.00(+0.00%)
Mar 30, 2020 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 24, 2020 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Mar 20, 2020 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Mar 17, 2020 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Mar 16, 2020 0.0032 0.0032 0.0025 0.0028 251,500 -0.00(-12.50%)
Mar 13, 2020 0.0033 0.0033 0.0032 0.0032 457,000 -0.00(-27.27%)
Mar 09, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Mar 03, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Mar 02, 2020 0.0044 0.0044 0.0044 0.0044 24,999 +0.00(+12.82%)
Feb 28, 2020 0.0039 0.0039 0.0039 0.0039 3,000 +0.00(+0.00%)
Feb 26, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Feb 24, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Feb 20, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Feb 18, 2020 0.0039 0.0039 0.0039 0 +0.00(+14.71%)
Feb 14, 2020 0.0034 0.0034 0.0034 0.0034 12,600 -0.00(-12.82%)
Feb 10, 2020 0.0039 0.0039 0.0039 0 +0.00(+25.81%)
Feb 07, 2020 0.0032 0.0032 0.0031 0.0031 25,000 -0.00(-13.89%)
Feb 06, 2020 0.0036 0.0037 0.0036 0.0036 86,011 +0.00(+0.00%)
Feb 04, 2020 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Jan 31, 2020 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Jan 30, 2020 0.0034 0.0036 0.0034 0.0036 59,999 +0.00(+28.57%)
Jan 29, 2020 0.0035 0.0035 0.0028 0.0028 200,000 -0.00(-20.00%)
Jan 27, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 22, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 17, 2020 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Jan 15, 2020 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jan 14, 2020 0.0035 0.0035 0.0035 0.0035 4,000 +0.00(+6.06%)
Jan 13, 2020 0.0034 0.0034 0.0033 0.0033 229,000 -0.00(-17.50%)
Jan 08, 2020 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Jan 03, 2020 0.0045 0.0045 0.0045 0 +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.