Financial News
Ameritek Ventures (OP: ATVK )
0.0013
+0.0002
(+18.18%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.02(+133.33%) | |
| Dec 27, 2018 | 0.0143 | 0.0150 | 0.0143 | 0.0150 | 1,250 | -0.01(-38.27%) |
| Dec 24, 2018 | 0.0243 | 0.0243 | 0.0243 | 0 | +0.01(+66.44%) | |
| Dec 20, 2018 | 0.0146 | 0.0146 | 0.0146 | 0 | +0.00(+8.15%) | |
| Dec 19, 2018 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 1,000 | +0.00(+0.00%) |
| Dec 13, 2018 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.01(-32.50%) | |
| Dec 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 900 | +0.00(+0.00%) |
| Dec 11, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 | -0.01(-20.00%) |
| Nov 29, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-25.37%) | |
| Nov 28, 2018 | 0.0250 | 0.0335 | 0.0250 | 0.0335 | 575 | +0.01(+34.00%) |
| Nov 27, 2018 | 0.0420 | 0.0420 | 0.0250 | 0.0250 | 2,300 | -0.02(-39.02%) |
| Nov 26, 2018 | 0.0410 | 0.0410 | 0.0410 | 69 | +0.00(+0.00%) | |
| Nov 23, 2018 | 0.0410 | 0.0410 | 0.0410 | 10 | +0.00(+0.00%) | |
| Nov 14, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.01(+17.14%) | |
| Nov 09, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 400 | +0.00(+0.00%) |
| Nov 07, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 76,400 | -0.01(-30.00%) |
| Nov 06, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 2,000 | +0.00(+0.00%) |
| Nov 01, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+2.04%) | |
| Oct 31, 2018 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 400 | +0.01(+40.00%) |
| Oct 30, 2018 | 0.0350 | 0.0480 | 0.0350 | 0.0350 | 7,610 | -0.00(-1.96%) |
| Oct 29, 2018 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 2,628 | +0.00(+2.00%) |
| Oct 26, 2018 | 0.0480 | 0.0480 | 0.0350 | 0.0350 | 2,500 | -0.01(-22.22%) |
| Oct 25, 2018 | 0.0500 | 0.0520 | 0.0400 | 0.0450 | 89,099 | -0.03(-40.00%) |
| Oct 24, 2018 | 0.0750 | 0.0750 | 0.0500 | 0.0750 | 7,168 | +0.00(+0.00%) |
| Oct 23, 2018 | 0.0500 | 0.1000 | 0.0500 | 0.0750 | 7,900 | -0.02(-23.47%) |
| Oct 22, 2018 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 1,785 | -0.00(-2.00%) |
| Oct 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+2.04%) | |
| Oct 17, 2018 | 0.0400 | 0.0980 | 0.0400 | 0.0980 | 10,350 | +0.05(+96.00%) |
| Oct 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 | -0.05(-51.92%) |
| Oct 15, 2018 | 0.0500 | 0.1040 | 0.0500 | 0.1040 | 300 | -0.02(-14.75%) |
| Oct 11, 2018 | 0.1220 | 0.1220 | 0.1220 | 0 | +0.04(+40.55%) | |
| Oct 10, 2018 | 0.0330 | 0.0868 | 0.0300 | 0.0868 | 700 | +0.06(+269.36%) |
| Oct 09, 2018 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 300 | -0.06(-72.93%) |
| Oct 03, 2018 | 0.0868 | 0.0868 | 0.0868 | 0 | -0.00(-3.56%) | |
| Oct 02, 2018 | 0.0765 | 0.0900 | 0.0765 | 0.0900 | 1,033 | +0.00(+4.05%) |
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.
