Skip to main content
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 (%)
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%)
Feb 01, 2013 0.4000 0.4100 0.4000 0.4000 13,500 +0.00(+0.00%)
Jan 31, 2013 0.4000 0.4100 0.3500 0.4000 18,650 +0.00(+0.00%)
Jan 30, 2013 0.4000 0.4000 0.4000 0.4000 3,100 -0.02(-4.76%)
Jan 28, 2013 0.4200 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 25, 2013 0.4000 0.4300 0.4000 0.4300 12,500 -0.05(-10.42%)
Jan 23, 2013 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 22, 2013 0.4500 0.4500 0.4300 0.4300 6,700 +0.00(+0.00%)
Jan 18, 2013 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Jan 17, 2013 0.4500 0.4500 0.4000 0.4000 9,000 -0.04(-9.09%)
Jan 16, 2013 0.4300 0.4400 0.4300 0.4400 27,730 +0.01(+2.33%)
Jan 15, 2013 0.4000 0.4300 0.4000 0.4300 45,000 +0.04(+11.69%)
Jan 14, 2013 0.3500 0.4000 0.3500 0.3850 76,301 +0.04(+10.00%)
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.