Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
| Jan 28, 2014 | 0.0711 | 0.0711 | 0.0600 | 0.0600 | 45,570 | -0.01(-14.29%) |
| Jan 27, 2014 | 0.1020 | 0.1020 | 0.0700 | 0.0700 | 15,800 | -0.03(-30.00%) |
| Jan 24, 2014 | 0.1080 | 0.1080 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
| Jan 23, 2014 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.03(-23.08%) |
| Jan 09, 2014 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
| Jan 07, 2014 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.04(+40.00%) | |
| Jan 06, 2014 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,227 | -0.04(-28.57%) |
| Dec 27, 2013 | 0.1400 | 0.1400 | 0.1400 | 67 | +0.00(+0.00%) | |
| Dec 26, 2013 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 2,841 | +0.00(+0.00%) |
| Dec 24, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,400 | +0.04(+40.00%) |
| Dec 20, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Dec 18, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.04(-28.57%) | |
| Dec 16, 2013 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Dec 13, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) |
| Nov 21, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) |
| Nov 20, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,000 | +0.01(+7.69%) |
| Nov 08, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
| Nov 06, 2013 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.02(-12.50%) | |
| Oct 29, 2013 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+5.26%) | |
| Oct 28, 2013 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 1,000 | -0.01(-5.00%) |
| Oct 25, 2013 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.01(+5.26%) |
| Oct 24, 2013 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 2,000 | -0.01(-5.00%) |
| Oct 21, 2013 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Oct 11, 2013 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+5.26%) | |
| Oct 10, 2013 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 5,000 | -0.01(-5.00%) |
| Oct 08, 2013 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+5.26%) | |
| Oct 07, 2013 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 1,980 | -0.01(-5.00%) |
| Oct 02, 2013 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.02(+10.34%) |
| Oct 01, 2013 | 0.1450 | 0.1600 | 0.1450 | 0.1450 | 11,000 | +0.00(+0.00%) |
| Sep 30, 2013 | 0.1450 | 0.1700 | 0.1450 | 0.1450 | 11,350 | -0.03(-14.71%) |
| Sep 26, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+23.19%) |
| Sep 25, 2013 | 0.1380 | 0.1700 | 0.1380 | 0.1380 | 1,030 | +0.00(+0.00%) |
| Sep 24, 2013 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 500 | -0.03(-18.82%) |
| Sep 23, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | +0.04(+27.82%) |
| Sep 20, 2013 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 5,000 | -0.04(-21.76%) |
| Sep 19, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | +0.04(+28.79%) |
| Sep 18, 2013 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 8,000 | -0.03(-17.50%) |
| Sep 17, 2013 | 0.1320 | 0.1600 | 0.1320 | 0.1600 | 6,000 | -0.01(-5.88%) |
| Aug 27, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+9.68%) |
| Aug 26, 2013 | 0.1310 | 0.1550 | 0.1281 | 0.1550 | 43,000 | -0.02(-8.82%) |
| Aug 23, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,700 | +0.00(+0.00%) |
| Aug 21, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Aug 15, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
| Aug 12, 2013 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+24.03%) |
| Aug 09, 2013 | 0.1600 | 0.1600 | 0.1290 | 0.1290 | 42,130 | -0.00(-1.53%) |
| Aug 08, 2013 | 0.1400 | 0.1650 | 0.1310 | 0.1310 | 18,200 | -0.03(-20.61%) |
| Aug 07, 2013 | 0.1400 | 0.1650 | 0.1400 | 0.1650 | 1,200 | -0.01(-2.94%) |
| Aug 06, 2013 | 0.1510 | 0.1700 | 0.1510 | 0.1700 | 1,800 | +0.00(+0.00%) |
| Aug 05, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 18,900 | -0.01(-8.11%) |
| Aug 01, 2013 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-2.63%) | |
| Jul 31, 2013 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 135 | +0.00(+0.00%) |
| Jul 23, 2013 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.04(+25.83%) | |
| Jul 22, 2013 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 3,000 | -0.04(-20.53%) |
| Jul 19, 2013 | 0.1510 | 0.1900 | 0.1510 | 0.1900 | 6,000 | +0.00(+0.05%) |
| Jul 15, 2013 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0 | -0.01(-5.00%) |
| Jul 09, 2013 | 0.1999 | 0.1999 | 0.1999 | 0 | +0.05(+33.27%) | |
| Jul 08, 2013 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 200 | -0.06(-28.54%) |
| Jul 02, 2013 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 0 | +0.06(+39.01%) |
| Jul 01, 2013 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 5,000 | -0.06(-28.06%) |
| Jun 28, 2013 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 1,000 | +0.08(+63.98%) |
| Jun 27, 2013 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 10,000 | -0.09(-41.79%) |
| Jun 24, 2013 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0 | +0.09(+71.80%) |
| Jun 21, 2013 | 0.1302 | 0.1302 | 0.1280 | 0.1280 | 25,000 | -0.09(-41.82%) |
| Jun 20, 2013 | 0.1401 | 0.2200 | 0.1401 | 0.2200 | 2,000 | +0.00(+0.00%) |
| Jun 19, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,350 | +0.01(+4.76%) |
| Jun 17, 2013 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.05(+31.17%) | |
| Jun 14, 2013 | 0.2200 | 0.2200 | 0.1600 | 0.1601 | 17,950 | -0.05(-23.76%) |
| Jun 13, 2013 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 6,300 | +0.00(+0.00%) |
| Jun 12, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,600 | +0.00(+0.00%) |
| Jun 11, 2013 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 4,800 | +0.00(+0.00%) |
| Jun 10, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,750 | +0.00(+0.00%) |
| Jun 07, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 14,200 | +0.00(+0.00%) |
| Jun 05, 2013 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Jun 04, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.01(+4.76%) |
| Jun 03, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,600 | +0.00(+0.00%) |
| May 31, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,533 | +0.00(+0.00%) |
| May 30, 2013 | 0.2100 | 0.2121 | 0.1560 | 0.2100 | 16,000 | +0.00(+0.00%) |
| May 22, 2013 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| May 21, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 600 | -0.01(-4.55%) |
| May 20, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.01(+4.76%) |
| May 17, 2013 | 0.1900 | 0.2100 | 0.1560 | 0.2100 | 20,000 | +0.03(+16.67%) |
| May 16, 2013 | 0.1881 | 0.1881 | 0.1800 | 0.1800 | 9,800 | +0.01(+2.86%) |
| May 15, 2013 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,500 | -0.01(-6.91%) |
| May 13, 2013 | 0.1750 | 0.1880 | 0.1750 | 0.1880 | 8,400 | -0.00(-0.05%) |
| May 09, 2013 | 0.1881 | 0.1881 | 0.1881 | 0 | +0.00(+0.00%) | |
| May 08, 2013 | 0.1500 | 0.1881 | 0.1500 | 0.1881 | 7,000 | +0.00(+0.00%) |
| May 07, 2013 | 0.1881 | 0.1881 | 0.1881 | 0.1881 | 9,000 | +0.00(+0.00%) |
| May 06, 2013 | 0.1500 | 0.1881 | 0.1500 | 0.1881 | 5,900 | -0.01(-5.95%) |
| May 03, 2013 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 | -0.02(-9.09%) |
| May 01, 2013 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Apr 29, 2013 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.10(+78.86%) | |
| Apr 26, 2013 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 2,800 | -0.11(-46.52%) |
| Apr 22, 2013 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) |
| Apr 19, 2013 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 | +0.10(+76.92%) |
| Apr 18, 2013 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 31,000 | -0.02(-13.33%) |
| Apr 17, 2013 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 23,900 | +0.00(+0.00%) |
| Apr 16, 2013 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | 41,800 | -0.06(-28.57%) |
| Apr 15, 2013 | 0.2000 | 0.2100 | 0.1500 | 0.2100 | 16,770 | +0.00(+0.00%) |
| Apr 12, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.01(+5.00%) |
| Apr 09, 2013 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Apr 08, 2013 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,630 | -0.02(-9.09%) |
| Apr 04, 2013 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
| 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%) |
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.
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.
