Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 0.0100 | 0 | -0.00(-9.09%) | |||
| Feb 24, 2022 | 0.0112 | 0.0112 | 0.0100 | 0.0110 | 81,014 | -0.00(-8.33%) |
| Feb 23, 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 13,000 | +0.00(+0.00%) |
| Feb 22, 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 | +0.00(+7.14%) |
| Feb 16, 2022 | 0.0112 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 0.0112 | 0 | -0.00(-27.27%) | |||
| Feb 03, 2022 | 0.0154 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2022 | 0.0154 | 0 | -0.00(-0.65%) | |||
| Jan 28, 2022 | 0.0155 | 0 | +0.00(+29.17%) | |||
| Jan 27, 2022 | 0.0120 | 0.0120 | 0.0116 | 0.0120 | 55,000 | +0.00(+0.00%) |
| Jan 26, 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 85,000 | -0.00(-14.29%) |
| Jan 25, 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 | -0.00(-9.68%) |
| Jan 19, 2022 | 0.0155 | 0 | +0.00(+3.33%) | |||
| Jan 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+14.50%) |
| Jan 13, 2022 | 0.0131 | 0 | -0.00(-11.49%) | |||
| Jan 12, 2022 | 0.0135 | 0.0148 | 0.0120 | 0.0148 | 112,000 | -0.00(-3.90%) |
| Jan 11, 2022 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 23,000 | +0.00(+14.07%) |
| Jan 10, 2022 | 0.0140 | 0.0150 | 0.0135 | 0.0135 | 42,000 | -0.00(-15.63%) |
| Jan 07, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 36,200 | -0.00(-8.57%) |
| Jan 05, 2022 | 0.0175 | 0.0175 | 0.0175 | 0 | +0.00(+25.00%) | |
| Dec 30, 2021 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-2.78%) | |
| Dec 27, 2021 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+20.00%) | |
| Dec 21, 2021 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-32.58%) | |
| Dec 15, 2021 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.01(+57.52%) | |
| Dec 07, 2021 | 0.0113 | 0.0113 | 0.0113 | 0 | -0.00(-3.42%) | |
| Dec 06, 2021 | 0.0113 | 0.0120 | 0.0113 | 0.0117 | 18,324 | -0.00(-2.50%) |
| Dec 03, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 61,861 | +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.
