Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+9.68%) |
| Aug 26, 2013 | 0.1310 | 0.1550 | 0.1281 | 0.1550 | 43,000 | -0.02(-8.82%) |
| Aug 23, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,700 | +0.00(+0.00%) |
| Aug 21, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Aug 15, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
| Aug 12, 2013 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+24.03%) |
| Aug 09, 2013 | 0.1600 | 0.1600 | 0.1290 | 0.1290 | 42,130 | -0.00(-1.53%) |
| Aug 08, 2013 | 0.1400 | 0.1650 | 0.1310 | 0.1310 | 18,200 | -0.03(-20.61%) |
| Aug 07, 2013 | 0.1400 | 0.1650 | 0.1400 | 0.1650 | 1,200 | -0.01(-2.94%) |
| Aug 06, 2013 | 0.1510 | 0.1700 | 0.1510 | 0.1700 | 1,800 | +0.00(+0.00%) |
| Aug 05, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 18,900 | -0.01(-8.11%) |
| Aug 01, 2013 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-2.63%) | |
| Jul 31, 2013 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 135 | +0.00(+0.00%) |
| Jul 23, 2013 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.04(+25.83%) | |
| Jul 22, 2013 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 3,000 | -0.04(-20.53%) |
| Jul 19, 2013 | 0.1510 | 0.1900 | 0.1510 | 0.1900 | 6,000 | +0.00(+0.05%) |
| Jul 15, 2013 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0 | -0.01(-5.00%) |
| Jul 09, 2013 | 0.1999 | 0.1999 | 0.1999 | 0 | +0.05(+33.27%) | |
| Jul 08, 2013 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 200 | -0.06(-28.54%) |
| Jul 02, 2013 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 0 | +0.06(+39.01%) |
| Jul 01, 2013 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 5,000 | -0.06(-28.06%) |
| Jun 28, 2013 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 1,000 | +0.08(+63.98%) |
| Jun 27, 2013 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 10,000 | -0.09(-41.79%) |
| Jun 24, 2013 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0 | +0.09(+71.80%) |
| Jun 21, 2013 | 0.1302 | 0.1302 | 0.1280 | 0.1280 | 25,000 | -0.09(-41.82%) |
| Jun 20, 2013 | 0.1401 | 0.2200 | 0.1401 | 0.2200 | 2,000 | +0.00(+0.00%) |
| Jun 19, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,350 | +0.01(+4.76%) |
| Jun 17, 2013 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.05(+31.17%) | |
| Jun 14, 2013 | 0.2200 | 0.2200 | 0.1600 | 0.1601 | 17,950 | -0.05(-23.76%) |
| Jun 13, 2013 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 6,300 | +0.00(+0.00%) |
| Jun 12, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,600 | +0.00(+0.00%) |
| Jun 11, 2013 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 4,800 | +0.00(+0.00%) |
| Jun 10, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,750 | +0.00(+0.00%) |
| Jun 07, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 14,200 | +0.00(+0.00%) |
| Jun 05, 2013 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Jun 04, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.01(+4.76%) |
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.
