Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.0089	0.0090	0.0071	0.0081	856,904	-0.00(-8.99%)
Apr 27, 2023	0.0079	0.0090	0.0077	0.0089	794,773	+0.00(+9.88%)
Apr 26, 2023	0.0073	0.0089	0.0060	0.0081	674,148	-0.00(-10.00%)
Apr 25, 2023	0.0086	0.0090	0.0070	0.0090	336,913	+0.00(+0.00%)
Apr 24, 2023	0.0090	0.0091	0.0072	0.0090	480,785	+0.00(+9.76%)
Apr 21, 2023	0.0080	0.0083	0.0071	0.0082	473,027	+0.00(+2.50%)
Apr 20, 2023	0.0091	0.0091	0.0080	0.0080	177,093	-0.00(-11.11%)
Apr 19, 2023	0.0082	0.0090	0.0070	0.0090	594,789	+0.00(+4.65%)
Apr 18, 2023	0.0084	0.0091	0.0075	0.0086	434,878	-0.00(-8.51%)
Apr 17, 2023	0.0065	0.0095	0.0065	0.0094	280,406	-0.00(-1.05%)
Apr 14, 2023	0.0145	0.0145	0.0080	0.0095	514,727	+0.00(+1.06%)
Apr 13, 2023	0.0098	0.0100	0.0080	0.0094	1,075,365	-0.00(-4.08%)
Apr 12, 2023	0.0078	0.0099	0.0075	0.0098	2,303,590	+0.00(+27.27%)
Apr 11, 2023	0.0063	0.0079	0.0057	0.0077	1,628,586	+0.00(+22.22%)
Apr 10, 2023	0.0035	0.0063	0.0035	0.0063	1,208,048	+0.00(+50.00%)
Apr 06, 2023	0.0050	0.0050	0.0035	0.0042	496,059	-0.00(-16.00%)
Apr 05, 2023	0.0033	0.0050	0.0030	0.0050	1,127,987	+0.00(+25.00%)
Apr 04, 2023	0.0040	0.0040	0.0040	0.0040	10,000	+0.00(+0.00%)
Apr 03, 2023	0.0033	0.0040	0.0033	0.0040	22,377	+0.00(+21.21%)
Mar 31, 2023	0.0033	0.0033	0.0033	0.0033	1,000	-0.00(-17.50%)
Mar 29, 2023				0.0040	0	-0.00(-16.67%)
Mar 28, 2023	0.0048	0.0048	0.0048	0.0048	1,136	+0.00(+0.00%)
Mar 27, 2023	0.0040	0.0048	0.0040	0.0048	5,190	+0.00(+2.13%)
Mar 24, 2023	0.0040	0.0048	0.0040	0.0047	286,757	+0.00(+4.44%)
Mar 23, 2023	0.0030	0.0045	0.0030	0.0045	10,500	+0.00(+0.00%)
Mar 22, 2023	0.0045	0.0047	0.0032	0.0045	299,367	-0.00(-6.25%)
Mar 21, 2023	0.0045	0.0048	0.0045	0.0048	22,000	+0.00(+6.67%)
Mar 20, 2023	0.0037	0.0045	0.0032	0.0045	830,410	+0.00(+12.50%)
Mar 17, 2023	0.0036	0.0048	0.0026	0.0040	2,141,558	+0.00(+37.93%)
Mar 16, 2023	0.0033	0.0035	0.0024	0.0029	1,106,276	-0.00(-9.38%)
Mar 15, 2023	0.0026	0.0032	0.0026	0.0032	509,650	-0.00(-3.03%)
Mar 14, 2023	0.0025	0.0033	0.0025	0.0033	549,698	+0.00(+0.00%)
Mar 13, 2023	0.0033	0.0033	0.0017	0.0033	40,056	+0.00(+0.00%)
Mar 10, 2023	0.0033	0.0035	0.0022	0.0033	2,487,000	+0.00(+3.12%)
Mar 09, 2023	0.0022	0.0032	0.0022	0.0032	722,022	+0.00(+39.13%)
Mar 08, 2023	0.0023	0.0023	0.0023	0.0023	150,000	+0.00(+4.55%)
Mar 06, 2023				0.0022	0	+0.00(+10.00%)
Mar 03, 2023	0.0021	0.0021	0.0020	0.0020	10,500	-0.00(-4.76%)
Mar 02, 2023	0.0020	0.0029	0.0020	0.0021	295,269	+0.00(+0.00%)
Mar 01, 2023	0.0017	0.0030	0.0017	0.0021	1,172,728	+0.00(+10.53%)
Feb 28, 2023	0.0019	0.0019	0.0019	0.0019	120,448	+0.00(+0.00%)
Feb 27, 2023	0.0019	0.0020	0.0019	0.0019	1,093,476	+0.00(+0.00%)
Feb 24, 2023	0.0021	0.0022	0.0017	0.0019	740,100	-0.00(-9.52%)
Feb 23, 2023	0.0021	0.0021	0.0021	0.0021	19,279	-0.00(-19.23%)
Feb 22, 2023	0.0026	0.0026	0.0026	0.0026	8,500	-0.00(-10.34%)
Feb 21, 2023	0.0017	0.0029	0.0017	0.0029	511,467	+0.00(+52.63%)
Feb 17, 2023	0.0019	0.0019	0.0019	0.0019	1,400	+0.00(+0.00%)
Feb 16, 2023	0.0019	0.0019	0.0019	0.0019	5,200	+0.00(+0.00%)
Feb 15, 2023	0.0019	0.0019	0.0019	0.0019	38,392	+0.00(+0.00%)
Feb 14, 2023	0.0019	0.0019	0.0019	0.0019	4,200	-0.00(-5.00%)
Feb 13, 2023	0.0019	0.0020	0.0019	0.0020	73,103	+0.00(+5.26%)
Feb 10, 2023	0.0020	0.0020	0.0019	0.0019	320,844	-0.00(-5.00%)
Feb 09, 2023	0.0020	0.0021	0.0020	0.0020	223,149	+0.00(+0.00%)
Feb 08, 2023	0.0020	0.0020	0.0020	0.0020	2,225	+0.00(+0.00%)
Feb 07, 2023	0.0021	0.0021	0.0020	0.0020	600,000	+0.00(+0.00%)
Feb 06, 2023	0.0021	0.0021	0.0020	0.0020	52,936	-0.00(-4.76%)
Feb 03, 2023	0.0021	0.0021	0.0017	0.0021	725,125	+0.00(+23.53%)
Feb 02, 2023	0.0018	0.0020	0.0017	0.0017	417,670	+0.00(+0.00%)
Feb 01, 2023	0.0020	0.0021	0.0017	0.0017	148,197	-0.00(-15.00%)
Jan 31, 2023	0.0015	0.0035	0.0015	0.0020	714,007	+0.00(+33.33%)
Jan 30, 2023	0.0015	0.0015	0.0015	0.0015	36,730	+0.00(+0.00%)
Jan 27, 2023	0.0015	0.0015	0.0015	0.0015	3,096	-0.00(-25.00%)
Jan 26, 2023	0.0020	0.0020	0.0020	0.0020	51,500	+0.00(+33.33%)
Jan 24, 2023				0.0015	0	+0.00(+0.00%)
Jan 23, 2023	0.0023	0.0023	0.0001	0.0015	72,500	-0.00(-34.78%)
Jan 20, 2023	0.0014	0.0023	0.0014	0.0023	1,255,683	+0.00(+76.92%)
Jan 19, 2023	0.0013	0.0014	0.0013	0.0013	287,875	+0.00(+0.00%)
Jan 18, 2023	0.0013	0.0013	0.0013	0.0013	216,546	-0.00(-13.33%)
Jan 17, 2023	0.0019	0.0019	0.0012	0.0015	327,500	+0.00(+25.00%)
Jan 13, 2023	0.0014	0.0014	0.0012	0.0012	1,161,865	-0.00(-36.84%)
Jan 12, 2023	0.0012	0.0021	0.0012	0.0019	613,856	+0.00(+72.73%)
Jan 11, 2023	0.0011	0.0011	0.0011	0.0011	8,298	-0.00(-26.67%)
Jan 10, 2023	0.0012	0.0015	0.0012	0.0015	21,100	+0.00(+0.00%)
Jan 09, 2023	0.0012	0.0015	0.0012	0.0015	49,645	+0.00(+36.36%)
Jan 06, 2023	0.0011	0.0011	0.0011	0.0011	1,200	-0.00(-8.33%)
Jan 04, 2023				0.0012	0	-0.00(-40.00%)
Jan 03, 2023	0.0011	0.0020	0.0011	0.0020	118,250	+0.00(+25.00%)
Dec 30, 2022	0.0012	0.0016	0.0012	0.0016	628,077	-0.00(-23.81%)
Dec 29, 2022	0.0010	0.0021	0.0007	0.0021	1,373,650	+0.00(+110.00%)
Dec 28, 2022	0.0012	0.0012	0.0010	0.0010	424,499	-0.00(-16.67%)
Dec 27, 2022	0.0010	0.0012	0.0010	0.0012	60,176	-0.00(-47.83%)
Dec 23, 2022	0.0010	0.0023	0.0010	0.0023	111,500	+0.00(+130.00%)
Dec 22, 2022	0.0010	0.0010	0.0010	0.0010	32,210	+0.00(+0.00%)
Dec 21, 2022	0.0010	0.0010	0.0010	0.0010	216,190	+0.00(+0.00%)
Dec 20, 2022	0.0010	0.0010	0.0010	0.0010	144,999	+0.00(+0.00%)
Dec 19, 2022	0.0015	0.0015	0.0006	0.0010	127,122	-0.00(-33.33%)
Dec 16, 2022	0.0015	0.0015	0.0015	0.0015	57,000	+0.00(+0.00%)
Dec 15, 2022	0.0015	0.0015	0.0015	0.0015	26,522	+0.00(+0.00%)
Dec 14, 2022	0.0015	0.0015	0.0015	0.0015	52,771	+0.00(+0.00%)
Dec 13, 2022	0.0013	0.0015	0.0013	0.0015	81,901	+0.00(+15.38%)
Dec 12, 2022	0.0006	0.0024	0.0006	0.0013	211,015	+0.00(+0.00%)
Dec 09, 2022	0.0013	0.0013	0.0013	0.0013	24,312	+0.00(+0.00%)
Dec 08, 2022	0.0013	0.0013	0.0013	0.0013	72,408	+0.00(+0.00%)
Dec 07, 2022	0.0013	0.0013	0.0013	0.0013	234	+0.00(+0.00%)
Dec 06, 2022	0.0013	0.0014	0.0013	0.0013	20,405	+0.00(+0.00%)
Dec 05, 2022	0.0012	0.0013	0.0012	0.0013	5,370	+0.00(+8.33%)
Dec 02, 2022	0.0012	0.0014	0.0006	0.0012	36,900	+0.00(+0.00%)
Dec 01, 2022	0.0012	0.0020	0.0012	0.0012	297,970	+0.00(+0.00%)
Nov 30, 2022	0.0010	0.0012	0.0010	0.0012	131,931	+0.00(+20.00%)
Nov 29, 2022	0.0006	0.0010	0.0006	0.0010	7,500	-0.00(-33.33%)
Nov 28, 2022	0.0007	0.0020	0.0007	0.0015	1,109,400	-0.00(-16.67%)
Nov 25, 2022	0.0015	0.0022	0.0015	0.0018	523,500	+0.00(+0.00%)
Nov 22, 2022				0.0018	0	+0.00(+0.00%)
Nov 21, 2022	0.0019	0.0019	0.0018	0.0018	155,500	-0.00(-5.26%)
Nov 18, 2022	0.0019	0.0019	0.0019	0.0019	108,020	-0.00(-24.00%)
Nov 17, 2022	0.0020	0.0025	0.0020	0.0025	210,525	+0.00(+19.05%)
Nov 16, 2022	0.0010	0.0021	0.0010	0.0021	98,683	+0.00(+5.00%)
Nov 15, 2022	0.0018	0.0020	0.0018	0.0020	395,434	+0.00(+11.11%)
Nov 14, 2022	0.0017	0.0029	0.0017	0.0018	357,380	-0.00(-10.00%)
Nov 11, 2022	0.0028	0.0030	0.0020	0.0020	664,712	+0.00(+0.00%)
Nov 10, 2022	0.0020	0.0021	0.0020	0.0020	159,783	-0.00(-4.76%)
Nov 08, 2022				0.0021	3	+0.00(+5.00%)
Nov 07, 2022	0.0020	0.0020	0.0020	0.0020	60,560	-0.00(-28.57%)
Nov 04, 2022	0.0020	0.0028	0.0020	0.0028	74,800	+0.00(+40.00%)
Nov 03, 2022	0.0020	0.0020	0.0020	0.0020	300	+0.00(+0.00%)
Nov 02, 2022	0.0020	0.0020	0.0020	0.0020	7,300	-0.00(-20.00%)
Nov 01, 2022	0.0016	0.0025	0.0016	0.0025	1,669,860	+0.00(+66.67%)
Oct 31, 2022	0.0015	0.0015	0.0015	0.0015	3,900	-0.00(-25.00%)
Oct 28, 2022	0.0016	0.0020	0.0015	0.0020	147,780	+0.00(+25.00%)
Oct 27, 2022	0.0016	0.0016	0.0016	0.0016	6,433	-0.00(-42.86%)
Oct 26, 2022	0.0016	0.0028	0.0016	0.0028	18,000	+0.00(+47.37%)
Oct 25, 2022	0.0025	0.0030	0.0019	0.0019	110,600	+0.00(+90.00%)
Oct 24, 2022	0.0007	0.0010	0.0007	0.0010	23,425	-0.00(-37.50%)
Oct 21, 2022	0.0016	0.0016	0.0016	0.0016	1,001	+0.00(+23.08%)
Oct 20, 2022	0.0019	0.0019	0.0013	0.0013	125,000	-0.00(-23.53%)
Oct 19, 2022	0.0019	0.0019	0.0017	0.0017	437,253	-0.00(-10.53%)
Oct 18, 2022	0.0019	0.0019	0.0019	0.0019	2,150	+0.00(+0.00%)
Oct 17, 2022	0.0019	0.0019	0.0019	0.0019	103,200	-0.00(-50.00%)
Oct 14, 2022	0.0019	0.0038	0.0017	0.0038	499,270	+0.00(+100.00%)
Oct 12, 2022				0.0019	0	+0.00(+0.00%)
Oct 11, 2022	0.0019	0.0019	0.0019	0.0019	16,896	+0.00(+0.00%)
Oct 10, 2022	0.0020	0.0020	0.0019	0.0019	2,325,721	+0.00(+0.00%)
Oct 06, 2022				0.0019	0	+0.00(+18.75%)
Oct 04, 2022				0.0016	20	-0.00(-30.43%)
Oct 03, 2022	0.0023	0.0023	0.0023	0.0023	49,277	-0.00(-42.50%)
Sep 28, 2022				0.0040	0	+0.00(+73.91%)
Sep 26, 2022				0.0023	0	-0.00(-4.17%)
Sep 23, 2022	0.0024	0.0024	0.0024	0.0024	271,950	+0.00(+4.35%)
Sep 22, 2022	0.0032	0.0032	0.0023	0.0023	24,745	+0.00(+0.00%)
Sep 21, 2022	0.0023	0.0023	0.0023	0.0023	49,947	+0.00(+0.00%)
Sep 20, 2022	0.0023	0.0023	0.0023	0.0023	75,250	-0.00(-25.81%)
Sep 19, 2022	0.0023	0.0031	0.0023	0.0031	2,602	+0.00(+3.33%)
Sep 16, 2022	0.0023	0.0030	0.0023	0.0030	403,800	+0.00(+0.00%)
Sep 15, 2022	0.0023	0.0030	0.0023	0.0030	25,000	-0.00(-25.00%)
Sep 13, 2022				0.0040	0	-0.00(-11.11%)
Sep 12, 2022	0.0023	0.0045	0.0023	0.0045	24,251	+0.00(+66.67%)
Sep 09, 2022	0.0021	0.0054	0.0021	0.0027	392,742	+0.00(+42.11%)
Sep 08, 2022	0.0025	0.0025	0.0019	0.0019	11,500	-0.00(-24.00%)
Sep 07, 2022	0.0019	0.0025	0.0019	0.0025	56,686	+0.00(+0.00%)
Sep 01, 2022				0.0025	0	+0.00(+31.58%)
Aug 30, 2022				0.0019	0	-0.00(-24.00%)
Aug 29, 2022	0.0025	0.0025	0.0025	0.0025	220,150	-0.00(-16.67%)
Aug 26, 2022	0.0025	0.0030	0.0025	0.0030	71,000	+0.00(+50.00%)
Aug 25, 2022	0.0025	0.0025	0.0020	0.0020	36,265	-0.00(-33.33%)
Aug 24, 2022	0.0019	0.0035	0.0019	0.0030	120,000	+0.00(+0.00%)
Aug 23, 2022	0.0030	0.0030	0.0019	0.0030	275,574	+0.00(+20.00%)
Aug 22, 2022	0.0019	0.0030	0.0019	0.0025	263,508	-0.00(-16.67%)
Aug 19, 2022	0.0019	0.0030	0.0019	0.0030	72,188	+0.00(+57.89%)
Aug 18, 2022	0.0019	0.0019	0.0019	0.0019	1,850	-0.00(-34.48%)
Aug 17, 2022	0.0024	0.0029	0.0024	0.0029	32,902	+0.00(+52.63%)
Aug 16, 2022	0.0021	0.0021	0.0019	0.0019	5,993	-0.00(-5.00%)
Aug 15, 2022	0.0019	0.0029	0.0019	0.0020	110,800	+0.00(+5.26%)
Aug 12, 2022	0.0019	0.0024	0.0019	0.0019	274,718	-0.00(-34.48%)
Aug 11, 2022	0.0028	0.0029	0.0028	0.0029	224,109	+0.00(+52.63%)
Aug 10, 2022	0.0028	0.0028	0.0018	0.0019	592,600	-0.00(-29.63%)
Aug 09, 2022	0.0020	0.0027	0.0020	0.0027	47,555	+0.00(+50.00%)
Aug 08, 2022	0.0018	0.0018	0.0018	0.0018	15,000	+0.00(+0.00%)
Aug 05, 2022	0.0028	0.0028	0.0018	0.0018	37,000	-0.00(-10.00%)
Aug 04, 2022	0.0018	0.0020	0.0018	0.0020	17,449	+0.00(+11.11%)
Aug 03, 2022	0.0020	0.0020	0.0018	0.0018	71,000	-0.00(-10.00%)
Aug 01, 2022				0.0020	0	+0.00(+17.65%)
Jul 29, 2022	0.0026	0.0026	0.0017	0.0017	87,228	+0.00(+0.00%)
Jul 28, 2022	0.0020	0.0020	0.0017	0.0017	571,680	-0.00(-46.88%)
Jul 27, 2022	0.0018	0.0032	0.0014	0.0032	648,561	-0.00(-5.88%)
Jul 25, 2022				0.0034	0	+0.00(+142.86%)
Jul 22, 2022	0.0014	0.0014	0.0014	0.0014	8,000	-0.00(-17.65%)
Jul 21, 2022	0.0014	0.0017	0.0014	0.0017	11,700	+0.00(+0.00%)
Jul 20, 2022	0.0017	0.0017	0.0017	0.0017	107,500	-0.00(-29.17%)
Jul 19, 2022	0.0017	0.0024	0.0007	0.0024	933,899	+0.00(+300.00%)
Jul 18, 2022	0.0005	0.0007	0.0005	0.0006	20,250	-0.00(-40.00%)
Jul 15, 2022	0.0010	0.0010	0.0010	0.0010	46,800	+0.00(+0.00%)
Jul 14, 2022	0.0010	0.0010	0.0010	0.0010	9,500	+0.00(+0.00%)
Jul 13, 2022	0.0010	0.0010	0.0010	0.0010	300	+0.00(+0.00%)
Jul 11, 2022				0.0010	0	+0.00(+0.00%)
Jul 08, 2022	0.0014	0.0014	0.0010	0.0010	1,765	-0.00(-9.09%)
Jul 07, 2022	0.0011	0.0011	0.0011	0.0011	1,008,487	+0.00(+0.00%)
Jul 06, 2022	0.0011	0.0011	0.0011	0.0011	15,500	+0.00(+0.00%)
Jul 05, 2022	0.0011	0.0011	0.0011	0.0011	12,303	+0.00(+0.00%)
Jun 30, 2022				0.0011	0	-0.00(-8.33%)
Jun 29, 2022	0.0012	0.0012	0.0012	0.0012	1,600	+0.00(+9.09%)
Jun 28, 2022	0.0011	0.0011	0.0011	0.0011	20,550	-0.00(-31.25%)
Jun 27, 2022	0.0021	0.0021	0.0010	0.0016	232,744	+0.00(+45.45%)
Jun 24, 2022	0.0011	0.0011	0.0011	0.0011	13,159	+0.00(+10.00%)
Jun 23, 2022	0.0010	0.0010	0.0010	0.0010	300	-0.00(-9.09%)
Jun 22, 2022	0.0011	0.0011	0.0011	0.0011	770,000	+0.00(+0.00%)
Jun 21, 2022	0.0011	0.0011	0.0011	0.0011	4,517	+0.00(+0.00%)
Jun 17, 2022	0.0017	0.0017	0.0011	0.0011	748,746	-0.00(-21.43%)
Jun 16, 2022	0.0014	0.0014	0.0014	0.0014	2,000	-0.00(-17.65%)
Jun 15, 2022	0.0017	0.0017	0.0017	0.0017	164,800	+0.00(+0.00%)
Jun 14, 2022	0.0017	0.0017	0.0017	0.0017	11,510	+0.00(+0.00%)
Jun 13, 2022	0.0017	0.0017	0.0017	0.0017	5,054	+0.00(+6.25%)
Jun 10, 2022	0.0016	0.0016	0.0016	0.0016	215,206	-0.00(-30.43%)
Jun 09, 2022	0.0023	0.0023	0.0017	0.0023	12,394	+0.00(+27.78%)
Jun 08, 2022	0.0017	0.0018	0.0016	0.0018	254,485	-0.00(-25.00%)
Jun 06, 2022				0.0024	0	+0.00(+0.00%)
Jun 03, 2022	0.0024	0.0024	0.0016	0.0024	28,400	+0.00(+0.00%)
Jun 02, 2022	0.0025	0.0025	0.0015	0.0024	491,100	+0.00(+60.00%)
Jun 01, 2022	0.0015	0.0015	0.0015	0.0015	11,000	+0.00(+0.00%)
May 31, 2022	0.0015	0.0015	0.0015	0.0015	118,044	+0.00(+0.00%)
May 27, 2022	0.0015	0.0015	0.0015	0.0015	39,300	+0.00(+0.00%)
May 24, 2022				0.0015	0	+0.00(+0.00%)
May 20, 2022				0.0015	0	+0.00(+0.00%)
May 19, 2022	0.0015	0.0015	0.0015	0.0015	440,000	+0.00(+0.00%)
May 18, 2022	0.0015	0.0015	0.0010	0.0015	110,000	+0.00(+0.00%)
May 17, 2022	0.0015	0.0015	0.0015	0.0015	2,228	+0.00(+0.00%)
May 16, 2022	0.0015	0.0015	0.0015	0.0015	21,500	+0.00(+0.00%)
May 13, 2022	0.0015	0.0015	0.0015	0.0015	10,000	+0.00(+25.00%)
May 12, 2022	0.0010	0.0012	0.0010	0.0012	18,043	+0.00(+9.09%)
May 11, 2022	0.0024	0.0025	0.0010	0.0011	582,909	-0.00(-45.00%)
May 10, 2022	0.0020	0.0020	0.0020	0.0020	600	+0.00(+0.00%)
May 06, 2022				0.0020	0	+0.00(+300.00%)
May 03, 2022				0.0005	0	-0.00(-75.00%)

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.

Financial News

Ameritek Ventures (OP: ATVK )

Historical Prices

Popular Pages