American International Ventures Inc (OP: AIVN )

0.0199 USD UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 0.0199 0.0199 0.0199 0 +0.01(+65.83%)
May 11, 2021 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+0.00%)
May 10, 2021 0.0120 0.0120 0.0120 0.0120 200 -0.01(-40.00%)
May 06, 2021 0.0200 0.0200 0.0200 1 +0.01(+42.86%)
May 05, 2021 0.0155 0.0198 0.0118 0.0140 23,200 +0.00(+19.66%)
May 04, 2021 0.0117 0.0117 0.0117 1 +0.00(+0.00%)
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%)
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.