Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2013 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 13,500 | +0.00(+0.00%) |
| Jan 31, 2013 | 0.4000 | 0.4100 | 0.3500 | 0.4000 | 18,650 | +0.00(+0.00%) |
| Jan 30, 2013 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,100 | -0.02(-4.76%) |
| Jan 28, 2013 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-2.33%) |
| Jan 25, 2013 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 12,500 | -0.05(-10.42%) |
| Jan 23, 2013 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.05(+11.63%) | |
| Jan 22, 2013 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 6,700 | +0.00(+0.00%) |
| Jan 18, 2013 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,500 | +0.03(+7.50%) |
| Jan 17, 2013 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 9,000 | -0.04(-9.09%) |
| Jan 16, 2013 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 27,730 | +0.01(+2.33%) |
| Jan 15, 2013 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 45,000 | +0.04(+11.69%) |
| Jan 14, 2013 | 0.3500 | 0.4000 | 0.3500 | 0.3850 | 76,301 | +0.04(+10.00%) |
| Jan 02, 2013 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+9.37%) | |
| Dec 28, 2012 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.05(-13.51%) |
| Dec 27, 2012 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | 4,980 | +0.00(+0.00%) |
| Dec 20, 2012 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.06(+19.35%) | |
| Dec 19, 2012 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | 6,896 | -0.04(-11.43%) |
| Dec 18, 2012 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 21,050 | +0.00(+0.00%) |
| Dec 17, 2012 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 27,400 | +0.00(+0.00%) |
| Dec 14, 2012 | 0.3550 | 0.3700 | 0.3500 | 0.3500 | 29,557 | -0.01(-2.78%) |
| Dec 13, 2012 | 0.3700 | 0.4490 | 0.3600 | 0.3600 | 104,068 | +0.03(+9.09%) |
| Dec 10, 2012 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
| Dec 06, 2012 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) |
| Dec 05, 2012 | 0.3100 | 0.3400 | 0.3000 | 0.3000 | 4,458 | +0.00(+0.00%) |
| Dec 04, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | -0.02(-6.25%) |
| Nov 29, 2012 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) |
| Nov 28, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 18,500 | +0.00(+0.00%) |
| Nov 27, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | +0.00(+0.00%) |
| Nov 26, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | -0.04(-11.76%) |
| Nov 24, 2012 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 | +0.00(+0.00%) |
| Nov 23, 2012 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 | +0.01(+3.03%) |
| Nov 21, 2012 | 0.3700 | 0.3700 | 0.2900 | 0.3300 | 24,200 | -0.02(-5.71%) |
| Nov 20, 2012 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 3,500 | -0.03(-7.89%) |
| Nov 19, 2012 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | +0.00(+0.00%) |
| Nov 16, 2012 | 0.3250 | 0.3800 | 0.3250 | 0.3800 | 1,300 | +0.00(+0.00%) |
| Nov 15, 2012 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | -0.02(-5.00%) |
| Nov 14, 2012 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 31,175 | +0.02(+5.26%) |
| Nov 13, 2012 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 57,755 | +0.08(+26.67%) |
| Nov 12, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 | -0.06(-16.67%) |
| Nov 08, 2012 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) |
| Nov 07, 2012 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 | -0.01(-2.70%) |
| Nov 04, 2012 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,000 | +0.00(+0.00%) |
| Nov 01, 2012 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 11,071 | -0.01(-1.33%) |
| Oct 31, 2012 | 0.3000 | 0.3750 | 0.3000 | 0.3750 | 3,700 | +0.03(+7.14%) |
| Oct 26, 2012 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
| Oct 19, 2012 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Oct 18, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,525 | +0.00(+0.00%) |
| Oct 16, 2012 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Oct 15, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 | +0.00(+0.00%) |
| Oct 10, 2012 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Oct 09, 2012 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 2,000 | +0.01(+3.45%) |
| Oct 01, 2012 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.09(-22.67%) | |
| Sep 27, 2012 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.01(-1.32%) | |
| Sep 26, 2012 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 850 | +0.12(+49.02%) |
| Sep 25, 2012 | 0.3500 | 0.3500 | 0.2550 | 0.2550 | 8,500 | -0.04(-15.00%) |
| Sep 20, 2012 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.09(-22.08%) | |
| Sep 19, 2012 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 250 | +0.00(+0.00%) |
| Sep 18, 2012 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200 | +0.13(+50.98%) |
| Sep 14, 2012 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.04(-15.00%) | |
| Sep 13, 2012 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,000 | +0.00(+0.00%) |
| Sep 12, 2012 | 0.3850 | 0.3850 | 0.3000 | 0.3000 | 11,580 | +0.08(+38.89%) |
| Sep 11, 2012 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 200 | -0.17(-43.90%) |
| Sep 10, 2012 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 | -0.01(-1.28%) |
| Sep 07, 2012 | 0.4395 | 0.4395 | 0.3400 | 0.3900 | 20,558 | -0.05(-11.36%) |
| Sep 05, 2012 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.00(+0.00%) | |
| Sep 04, 2012 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 227 | +0.00(+0.00%) |
| Aug 30, 2012 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.00(+0.00%) |
| Aug 29, 2012 | 0.4390 | 0.4400 | 0.4390 | 0.4400 | 7,670 | +0.01(+2.33%) |
| Aug 27, 2012 | 0.4300 | 0.4300 | 0.3600 | 0.4300 | 13,191 | -0.02(-4.44%) |
| Aug 23, 2012 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.07(+18.42%) | |
| Aug 22, 2012 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 11,200 | -0.09(-19.15%) |
| Aug 21, 2012 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 200 | +0.12(+34.29%) |
| Aug 20, 2012 | 0.3500 | 0.4300 | 0.3500 | 0.3500 | 5,559 | -0.08(-18.60%) |
| Aug 17, 2012 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 200 | -0.02(-4.44%) |
| Aug 15, 2012 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Aug 13, 2012 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.06(+15.38%) | |
| Aug 11, 2012 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 200 | +0.00(+0.00%) |
| Aug 10, 2012 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 200 | -0.05(-11.36%) |
| Aug 09, 2012 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 200 | -0.01(-2.22%) |
| Aug 07, 2012 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
| Aug 06, 2012 | 0.3010 | 0.4700 | 0.3010 | 0.4700 | 15,282 | +0.01(+2.17%) |
| Aug 03, 2012 | 0.4600 | 0.4600 | 0.3010 | 0.4600 | 3,076 | -0.02(-4.17%) |
| Aug 02, 2012 | 0.4500 | 0.4800 | 0.4173 | 0.4800 | 9,075 | -0.02(-4.00%) |
| Aug 01, 2012 | 0.3010 | 0.5000 | 0.3010 | 0.5000 | 3,600 | +0.00(+0.00%) |
| Jul 31, 2012 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 250 | -0.02(-3.85%) |
| Jul 26, 2012 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.09(+21.21%) | |
| Jul 24, 2012 | 0.4290 | 0.4290 | 0.4290 | 0 | +0.08(+22.57%) |
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.
