Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 0.0250 | 0.0250 | 0.0162 | 0.0170 | 57,000 | -0.02(-51.43%) |
| Nov 14, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-10.26%) | |
| Nov 10, 2016 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+5.41%) | |
| Nov 04, 2016 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-7.50%) | |
| Nov 03, 2016 | 0.0200 | 0.0490 | 0.0200 | 0.0400 | 522,630 | +0.02(+100.00%) |
| Oct 27, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+1.27%) | |
| Oct 21, 2016 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.00(-1.25%) | |
| Oct 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-0.50%) | |
| Oct 17, 2016 | 0.0300 | 0.0300 | 0.0200 | 0.0201 | 51,200 | +0.01(+101.00%) |
| Oct 13, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-29.58%) | |
| Oct 04, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.01(-36.04%) | |
| Oct 03, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 6,081 | +0.00(+0.00%) |
| Sep 26, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 11,500 | -0.00(-7.72%) |
| Sep 23, 2016 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 1,500 | -0.00(-11.02%) |
| Sep 22, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | +0.01(+90.38%) |
| Sep 16, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | +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.
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.
