Financial News
Ameritek Ventures (OP: ATVK )
0.0010
+0.0001
(+11.11%)
Streaming Delayed Price
Updated: 10:38 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 0.7700 | 1.000 | 0.6700 | 0.7500 | 26,735 | -0.02(-2.60%) |
| Apr 27, 2018 | 1.130 | 1.210 | 0.7501 | 0.7700 | 33,853 | -0.43(-35.56%) |
| Apr 26, 2018 | 1.325 | 1.350 | 1.050 | 1.195 | 51,135 | -0.17(-12.13%) |
| Apr 25, 2018 | 1.500 | 1.610 | 1.300 | 1.360 | 166,264 | +0.15(+12.40%) |
| Apr 24, 2018 | 1.040 | 1.240 | 1.040 | 1.210 | 20,461 | +0.17(+16.35%) |
| Apr 23, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 300 | -0.07(-6.31%) |
| Apr 20, 2018 | 1.040 | 1.150 | 1.040 | 1.110 | 827 | -0.09(-7.50%) |
| Apr 19, 2018 | 1.200 | 1.200 | 1.040 | 1.200 | 1,600 | +0.00(+0.00%) |
| Apr 18, 2018 | 1.040 | 1.200 | 1.040 | 1.200 | 800 | +0.02(+1.69%) |
| Apr 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Apr 13, 2018 | 1.110 | 1.200 | 1.100 | 1.200 | 1,100 | -0.14(-10.45%) |
| Apr 10, 2018 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Apr 04, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.20(+17.39%) | |
| Apr 03, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 200 | -0.15(-11.54%) |
| Apr 02, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.10(+8.33%) |
| Mar 29, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 1.240 | 1.240 | 1.190 | 1.200 | 500 | -0.41(-25.47%) |
| Mar 22, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.16(+11.03%) | |
| Mar 20, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.16(-9.94%) | |
| Mar 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Mar 09, 2018 | 1.615 | 1.615 | 1.570 | 1.600 | 500 | -0.02(-1.23%) |
| Mar 08, 2018 | 1.550 | 1.700 | 1.480 | 1.620 | 4,300 | +0.07(+4.52%) |
| Mar 07, 2018 | 1.550 | 1.440 | 1.550 | 7,300 | +0.00(+0.00%) | |
| Mar 06, 2018 | 1.500 | 1.550 | 1.450 | 1.550 | 4,400 | +0.05(+3.33%) |
| Mar 05, 2018 | 1.020 | 1.500 | 1.020 | 1.500 | 20,813 | +0.48(+47.06%) |
| Mar 02, 2018 | 0.8900 | 1.020 | 0.8900 | 1.020 | 3,300 | +0.13(+14.61%) |
| Mar 01, 2018 | 1.000 | 1.000 | 0.7500 | 0.8900 | 5,400 | -0.11(-11.00%) |
| Feb 28, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.05(+5.26%) |
| Feb 27, 2018 | 0.7500 | 0.9500 | 0.7500 | 0.9500 | 1,100 | +0.00(+0.00%) |
| Feb 23, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.06(-5.94%) | |
| Feb 22, 2018 | 1.000 | 1.010 | 0.8800 | 1.010 | 4,530 | -0.03(-2.88%) |
| Feb 16, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| Feb 14, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
| Feb 13, 2018 | 0.8100 | 1.040 | 0.8000 | 1.040 | 9,995 | +0.00(+0.00%) |
| Feb 12, 2018 | 1.000 | 1.050 | 1.000 | 1.040 | 630 | +0.01(+0.89%) |
| Feb 08, 2018 | 1.031 | 1.031 | 1.031 | 0 | -0.01(-0.88%) | |
| Feb 05, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| Jan 26, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.22(-17.60%) | |
| Jan 25, 2018 | 1.200 | 1.330 | 0.7600 | 1.250 | 8,541 | -0.08(-6.02%) |
| Jan 24, 2018 | 1.550 | 1.550 | 1.010 | 1.330 | 5,005 | -0.64(-32.35%) |
| Jan 22, 2018 | 1.966 | 1.966 | 1.966 | 0 | -1.01(-34.03%) | |
| Jan 19, 2018 | 2.200 | 2.980 | 2.200 | 2.980 | 2,100 | +0.09(+3.11%) |
| Jan 18, 2018 | 2.000 | 3.000 | 2.000 | 2.890 | 13,950 | -0.10(-3.34%) |
| Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.25(+9.12%) | |
| Jan 11, 2018 | 2.990 | 2.990 | 2.500 | 2.740 | 4,350 | -0.26(-8.67%) |
| Jan 10, 2018 | 3.000 | 3.000 | 2.500 | 3.000 | 1,330 | +1.49(+98.68%) |
| Jan 09, 2018 | 1.510 | 2.950 | 1.510 | 1.510 | 1,760 | -1.39(-47.93%) |
| Jan 05, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.40(+16.00%) | |
| Jan 03, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.57(-18.57%) | |
| Dec 27, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) | |
| Dec 26, 2017 | 3.080 | 3.080 | 3.080 | 3.080 | 300 | +0.01(+0.35%) |
| Dec 22, 2017 | 3.060 | 3.100 | 3.030 | 3.069 | 40,360 | -0.03(-0.99%) |
| Dec 20, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.08(+2.65%) | |
| Dec 19, 2017 | 3.100 | 3.100 | 3.020 | 3.020 | 2,160 | -0.06(-1.95%) |
| Dec 15, 2017 | 3.080 | 3.080 | 3.080 | 0 | -0.02(-0.65%) | |
| Dec 14, 2017 | 3.000 | 3.100 | 3.000 | 3.100 | 1,400 | +0.00(+0.00%) |
| Dec 13, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 1,640 | +0.05(+1.64%) |
| Dec 12, 2017 | 2.830 | 3.050 | 2.830 | 3.050 | 23,410 | +0.17(+5.90%) |
| Dec 11, 2017 | 2.880 | 2.880 | 2.880 | 2.880 | 7,000 | +0.00(+0.00%) |
| Dec 08, 2017 | 2.950 | 2.950 | 2.880 | 2.880 | 18,700 | -0.12(-4.00%) |
| Dec 07, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 | -0.08(-2.60%) |
| Dec 06, 2017 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 | -0.12(-3.75%) |
| Dec 05, 2017 | 3.330 | 3.350 | 3.200 | 3.200 | 20,100 | -0.15(-4.48%) |
| Dec 04, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
| Nov 30, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.10(-2.86%) | |
| Nov 29, 2017 | 2.990 | 3.500 | 2.990 | 3.500 | 10,300 | +0.03(+0.86%) |
| Nov 27, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.86%) | |
| Nov 22, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Nov 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.01(+0.29%) | |
| Nov 16, 2017 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.04(-1.13%) |
| Nov 10, 2017 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) | |
| Nov 09, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 1,850 | +0.05(+1.43%) |
| Nov 08, 2017 | 3.400 | 3.530 | 1.400 | 3.500 | 1,400 | +0.00(+0.00%) |
| Nov 07, 2017 | 3.520 | 3.530 | 3.500 | 3.500 | 1,300 | -0.03(-0.85%) |
| Nov 02, 2017 | 3.530 | 3.530 | 3.530 | 0 | -0.06(-1.67%) | |
| Nov 01, 2017 | 3.540 | 3.590 | 3.540 | 3.590 | 570 | +0.04(+1.13%) |
| Oct 31, 2017 | 3.400 | 3.600 | 3.250 | 3.550 | 5,100 | +0.30(+9.23%) |
| Oct 27, 2017 | 3.250 | 3.250 | 3.250 | 0 | +1.04(+47.06%) | |
| Oct 23, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.11(+5.24%) | |
| Oct 20, 2017 | 1.950 | 2.100 | 1.950 | 2.100 | 2,000 | +0.15(+7.69%) |
| Oct 19, 2017 | 1.950 | 1.950 | 1.850 | 1.950 | 2,350 | +0.01(+0.52%) |
| Oct 17, 2017 | 1.940 | 1.940 | 1.940 | 0 | +0.05(+2.65%) | |
| Sep 26, 2017 | 1.890 | 1.890 | 1.890 | 0 | +0.39(+26.00%) | |
| Sep 25, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | -0.55(-26.83%) |
| Sep 21, 2017 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Sep 19, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.35(+21.21%) | |
| Sep 07, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
| Aug 23, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.47(-21.17%) | |
| Aug 14, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.78(-26.00%) | |
| Aug 10, 2017 | 3.000 | 3.000 | 3.000 | 0 | +1.25(+71.43%) | |
| Aug 09, 2017 | 1.000 | 1.990 | 1.000 | 1.750 | 7,175 | +0.75(+75.00%) |
| Jul 31, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) |
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.
