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 (%)
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%)
Jan 02, 2020 0.0039 0.0045 0.0039 0.0045 10,000 +0.00(+40.62%)
Dec 31, 2019 0.0040 0.0040 0.0032 0.0032 20,000 -0.00(-20.00%)
Dec 30, 2019 0.0032 0.0050 0.0032 0.0040 40,998 +0.00(+29.03%)
Dec 26, 2019 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Dec 24, 2019 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+61.29%)
Dec 17, 2019 0.0031 0.0031 0.0031 0 -0.00(-39.22%)
Dec 16, 2019 0.0051 0.0051 0.0051 0.0051 79,999 +0.00(+0.00%)
Dec 13, 2019 0.0051 0.0051 0.0051 0.0051 22,000 -0.00(-13.56%)
Dec 12, 2019 0.0044 0.0059 0.0044 0.0059 19,997 +0.00(+84.37%)
Dec 10, 2019 0.0032 0.0032 0.0032 0 -0.00(-20.00%)
Dec 06, 2019 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Dec 05, 2019 0.0040 0.0043 0.0040 0.0043 50,000 +0.00(+7.50%)
Dec 04, 2019 0.0040 0.0040 0.0040 0.0040 51,500 -0.00(-4.76%)
Nov 29, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Nov 26, 2019 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Nov 21, 2019 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 20, 2019 0.0036 0.0050 0.0036 0.0048 150,000 +0.00(+33.33%)
Nov 19, 2019 0.0036 0.0036 0.0036 0.0036 4,999 +0.00(+63.64%)
Nov 18, 2019 0.0042 0.0046 0.0022 0.0022 258,666 -0.00(-56.00%)
Nov 04, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 31, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Oct 28, 2019 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Oct 25, 2019 0.0051 0.0051 0.0051 0.0051 2,700 -0.00(-20.31%)
Oct 24, 2019 0.0064 0.0064 0.0064 0.0064 39,000 -0.00(-1.54%)
Oct 21, 2019 0.0065 0.0065 0.0065 0 +0.00(+27.45%)
Oct 17, 2019 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Oct 16, 2019 0.0052 0.0052 0.0052 2 +0.00(+0.00%)
Oct 15, 2019 0.0062 0.0093 0.0051 0.0052 310,641 -0.00(-16.13%)
Oct 14, 2019 0.0082 0.0082 0.0062 0.0062 60,085 -0.00(-22.50%)
Oct 11, 2019 0.0080 0.0080 0.0080 0.0080 8,500 -0.00(-2.44%)
Oct 07, 2019 0.0082 0.0082 0.0082 0 -0.00(-36.92%)
Oct 04, 2019 0.0125 0.0130 0.0125 0.0130 95,800 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0080 0.0130 655,804 -0.01(-30.48%)
Oct 02, 2019 0.0180 0.0187 0.0111 0.0187 90,700 +0.00(+3.89%)
Oct 01, 2019 0.0160 0.0205 0.0101 0.0180 496,275 +0.00(+20.00%)
Sep 30, 2019 0.0079 0.0240 0.0079 0.0150 1,295,952 +0.01(+117.39%)
Sep 27, 2019 0.0069 0.0079 0.0050 0.0069 697,300 +0.00(+72.50%)
Sep 26, 2019 0.0030 0.0070 0.0030 0.0040 1,829,323 +0.00(+14.29%)
Sep 20, 2019 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Sep 19, 2019 0.0034 0.0034 0.0034 0.0034 10,000 -0.00(-5.56%)
Sep 18, 2019 0.0036 0.0036 0.0036 0.0036 1,000 +0.00(+0.00%)
Sep 17, 2019 0.0032 0.0036 0.0026 0.0036 120,399 +0.00(+0.00%)
Sep 16, 2019 0.0030 0.0036 0.0030 0.0036 37,216 +0.00(+20.00%)
Sep 13, 2019 0.0036 0.0036 0.0030 0.0030 25,000 -0.00(-16.67%)
Sep 12, 2019 0.0036 0.0036 0.0036 0.0036 100,000 +0.00(+38.46%)
Sep 09, 2019 0.0026 0.0026 0.0026 0 -0.00(-27.78%)
Sep 06, 2019 0.0036 0.0036 0.0036 0.0036 215,000 +0.00(+0.00%)
Sep 05, 2019 0.0036 0.0036 0.0036 0.0036 55,000 +0.00(+20.00%)
Sep 04, 2019 0.0036 0.0036 0.0030 0.0030 65,000 -0.00(-16.67%)
Sep 03, 2019 0.0033 0.0036 0.0030 0.0036 125,100 +0.00(+0.00%)
Aug 30, 2019 0.0034 0.0036 0.0033 0.0036 132,600 +0.00(+0.00%)
Aug 26, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Aug 15, 2019 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Aug 12, 2019 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Aug 08, 2019 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Aug 02, 2019 0.0033 0.0033 0.0033 0 +0.00(+6.45%)
Jul 30, 2019 0.0031 0.0031 0.0031 0 -0.00(-43.64%)
Jul 29, 2019 0.0055 0.0055 0.0055 0.0055 17,700 -0.00(-8.33%)
Jul 25, 2019 0.0060 0.0060 0.0060 0 -0.00(-36.17%)
Jul 16, 2019 0.0094 0.0094 0.0094 0 +0.00(+54.10%)
Jul 11, 2019 0.0061 0.0061 0.0061 0 -0.00(-35.11%)
Jul 10, 2019 0.0094 0.0094 0.0094 0.0094 4,999 +0.00(+70.91%)
Jul 08, 2019 0.0055 0.0055 0.0055 0 -0.00(-41.49%)
Jun 18, 2019 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Jun 07, 2019 0.0095 0.0095 0.0095 0 +0.00(+58.33%)
Jun 04, 2019 0.0060 0.0060 0.0060 0 -0.00(-31.82%)
May 28, 2019 0.0088 0.0088 0.0088 0 +0.00(+1.15%)
May 23, 2019 0.0087 0.0087 0.0087 0 +0.00(+38.10%)
May 22, 2019 0.0063 0.0063 0.0063 0.0063 100,000 -0.00(-28.41%)
May 17, 2019 0.0088 0.0088 0.0088 0 +0.00(+41.94%)
May 15, 2019 0.0062 0.0062 0.0062 0 -0.00(-19.48%)
May 14, 2019 0.0062 0.0077 0.0061 0.0077 62,793 +0.00(+1.32%)
May 13, 2019 0.0076 0.0076 0.0076 0.0076 10,000 -0.00(-13.64%)
May 10, 2019 0.0061 0.0088 0.0061 0.0088 65,000 -0.00(-2.22%)
May 06, 2019 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
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.