Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 3,000 | +0.00(+0.00%) |
| Feb 26, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+14.71%) | |
| Feb 14, 2020 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 12,600 | -0.00(-12.82%) |
| Feb 10, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+25.81%) | |
| Feb 07, 2020 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 25,000 | -0.00(-13.89%) |
| Feb 06, 2020 | 0.0036 | 0.0037 | 0.0036 | 0.0036 | 86,011 | +0.00(+0.00%) |
| Feb 04, 2020 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+5.88%) | |
| Jan 31, 2020 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-5.56%) | |
| Jan 30, 2020 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 59,999 | +0.00(+28.57%) |
| Jan 29, 2020 | 0.0035 | 0.0035 | 0.0028 | 0.0028 | 200,000 | -0.00(-20.00%) |
| Jan 27, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
| Jan 22, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+2.94%) | |
| Jan 15, 2020 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-2.86%) | |
| Jan 14, 2020 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 4,000 | +0.00(+6.06%) |
| Jan 13, 2020 | 0.0034 | 0.0034 | 0.0033 | 0.0033 | 229,000 | -0.00(-17.50%) |
| Jan 08, 2020 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-11.11%) | |
| Jan 03, 2020 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 0.0039 | 0.0045 | 0.0039 | 0.0045 | 10,000 | +0.00(+40.62%) |
| Dec 31, 2019 | 0.0040 | 0.0040 | 0.0032 | 0.0032 | 20,000 | -0.00(-20.00%) |
| Dec 30, 2019 | 0.0032 | 0.0050 | 0.0032 | 0.0040 | 40,998 | +0.00(+29.03%) |
| Dec 26, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-38.00%) | |
| Dec 24, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 | +0.00(+61.29%) |
| Dec 17, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-39.22%) | |
| Dec 16, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 79,999 | +0.00(+0.00%) |
| Dec 13, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 22,000 | -0.00(-13.56%) |
| Dec 12, 2019 | 0.0044 | 0.0059 | 0.0044 | 0.0059 | 19,997 | +0.00(+84.37%) |
| Dec 10, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-20.00%) | |
| Dec 06, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-6.98%) | |
| Dec 05, 2019 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 50,000 | +0.00(+7.50%) |
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.
