Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 10,000 | +0.00(+66.67%) |
| Apr 23, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-33.90%) | |
| Apr 21, 2020 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+18.00%) | |
| Apr 20, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | +0.00(+0.00%) |
| Apr 17, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 270,000 | +0.00(+0.00%) |
| Apr 15, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+28.21%) | |
| Apr 14, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 200 | +0.00(+11.43%) |
| Apr 13, 2020 | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 1,200 | -0.00(-10.26%) |
| Apr 08, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+2.63%) | |
| Apr 06, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+26.67%) | |
| Apr 01, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200 | +0.00(+0.00%) |
| Mar 31, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300 | +0.00(+0.00%) |
| Mar 30, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 | +0.00(+0.00%) |
| Mar 26, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+20.00%) | |
| Mar 20, 2020 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-16.67%) | |
| Mar 17, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+7.14%) | |
| Mar 16, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0028 | 251,500 | -0.00(-12.50%) |
| Mar 13, 2020 | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 457,000 | -0.00(-27.27%) |
| Mar 09, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 24,999 | +0.00(+12.82%) |
| 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%) |
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.
