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, 2021 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Apr 27, 2021 0.0117 0.0117 0.0117 18 +0.00(+0.00%)
Apr 26, 2021 0.0157 0.0158 0.0117 0.0117 317,425 -0.00(-26.88%)
Apr 23, 2021 0.0151 0.0160 0.0085 0.0160 404,400 -0.00(-19.19%)
Apr 22, 2021 0.0210 0.0210 0.0151 0.0198 775,204 -0.00(-10.00%)
Apr 21, 2021 0.0230 0.0499 0.0181 0.0220 1,513,200 +0.00(+0.92%)
Apr 20, 2021 0.0190 0.0218 0.0190 0.0218 170,863 +0.00(+6.86%)
Apr 19, 2021 0.0180 0.0217 0.0180 0.0204 161,706 +0.01(+34.21%)
Apr 16, 2021 0.0152 0.0152 0.0152 0.0152 20,000 +0.00(+0.00%)
Apr 15, 2021 0.0198 0.0200 0.0151 0.0152 377,350 -0.00(-16.94%)
Apr 14, 2021 0.0183 0.0183 0.0183 0.0183 50,000 +0.00(+14.37%)
Apr 13, 2021 0.0194 0.0194 0.0159 0.0160 395,228 -0.00(-20.00%)
Apr 12, 2021 0.0200 0.0220 0.0200 0.0200 150,010 +0.00(+14.29%)
Apr 09, 2021 0.0175 0.0175 0.0175 0.0175 2,300 -0.00(-0.57%)
Apr 07, 2021 0.0176 0.0176 0.0176 0 -0.00(-15.79%)
Apr 06, 2021 0.0220 0.0220 0.0172 0.0209 74,000 +0.00(+6.63%)
Apr 05, 2021 0.0174 0.0196 0.0172 0.0196 11,000 +0.00(+12.64%)
Apr 01, 2021 0.0182 0.0182 0.0172 0.0174 169,200 -0.00(-4.40%)
Mar 31, 2021 0.0230 0.0250 0.0182 0.0182 245,000 -0.01(-24.17%)
Mar 30, 2021 0.0204 0.0260 0.0204 0.0240 521,554 +0.01(+47.24%)
Mar 29, 2021 0.0200 0.0238 0.0163 0.0163 128,666 -0.00(-22.75%)
Mar 26, 2021 0.0190 0.0219 0.0190 0.0211 23,800 +0.00(+29.45%)
Mar 25, 2021 0.0195 0.0257 0.0142 0.0163 195,988 -0.01(-39.63%)
Mar 24, 2021 0.0262 0.0270 0.0250 0.0270 73,633 +0.00(+3.05%)
Mar 23, 2021 0.0299 0.0300 0.0262 0.0262 136,933 -0.00(-2.96%)
Mar 22, 2021 0.0338 0.0338 0.0270 0.0270 156,700 -0.00(-6.90%)
Mar 19, 2021 0.0309 0.0600 0.0270 0.0290 591,000 +0.00(+7.41%)
Mar 18, 2021 0.0250 0.0308 0.0250 0.0270 186,838 +0.00(+8.00%)
Mar 17, 2021 0.0250 0.0300 0.0250 0.0250 218,361 +0.00(+8.23%)
Mar 16, 2021 0.0230 0.0300 0.0230 0.0231 156,315 +0.00(+15.50%)
Mar 15, 2021 0.0200 0.0200 0.0200 0.0200 705 -0.01(-33.33%)
Mar 12, 2021 0.0270 0.0300 0.0270 0.0300 200,100 +0.00(+7.14%)
Mar 11, 2021 0.0243 0.0285 0.0151 0.0280 133,785 +0.01(+64.71%)
Mar 10, 2021 0.0200 0.0234 0.0170 0.0170 116,056 -0.00(-15.00%)
Mar 08, 2021 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Mar 05, 2021 0.0210 0.0280 0.0210 0.0280 83,700 +0.01(+33.33%)
Mar 04, 2021 0.0210 0.0210 0.0210 0.0210 7,652 +0.00(+4.48%)
Mar 03, 2021 0.0210 0.0250 0.0201 0.0201 73,880 -0.00(-16.25%)
Mar 02, 2021 0.0245 0.0300 0.0240 0.0240 113,495 -0.01(-22.58%)
Mar 01, 2021 0.0300 0.0310 0.0201 0.0310 415,423 +0.00(+0.00%)
Feb 26, 2021 0.0380 0.0395 0.0310 0.0310 867,400 -0.00(-13.89%)
Feb 25, 2021 0.0460 0.0550 0.0275 0.0360 266,770 -0.01(-28.14%)
Feb 24, 2021 0.0620 0.0620 0.0501 0.0501 91,090 -0.01(-22.92%)
Feb 23, 2021 0.0750 0.0750 0.0501 0.0650 390,149 -0.01(-8.45%)
Feb 22, 2021 0.0190 0.0740 0.0190 0.0710 2,642,578 +0.05(+255.00%)
Feb 19, 2021 0.0240 0.0240 0.0180 0.0200 11,700 +0.00(+0.00%)
Feb 18, 2021 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 17, 2021 0.0190 0.0200 0.0190 0.0200 11,000 -0.01(-33.33%)
Feb 16, 2021 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Feb 12, 2021 0.0167 0.0300 0.0167 0.0300 4,300 -0.01(-25.00%)
Feb 11, 2021 0.0400 0.0400 0.0390 0.0400 26,100 +0.00(+0.00%)
Feb 10, 2021 0.0150 0.0500 0.0150 0.0400 13,499 +0.03(+166.67%)
Feb 09, 2021 0.0270 0.0270 0.0150 0.0150 11,000 -0.01(-44.44%)
Feb 08, 2021 0.0139 0.0270 0.0139 0.0270 546,071 +0.02(+145.45%)
Feb 05, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0110 0.0110 7,100 -0.00(-26.67%)
Feb 03, 2021 0.0106 0.0150 0.0106 0.0150 20,000 +0.00(+0.00%)
Feb 02, 2021 0.0150 0.0150 0.0100 0.0150 52,000 +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.