Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+15.38%) | |
| Aug 27, 2014 | 0.0500 | 0.0500 | 0.0390 | 317,220 | -0.01(-22.00%) | |
| Aug 26, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 109,696 | -0.00(-7.41%) |
| Aug 25, 2014 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 50,000 | +0.02(+63.64%) |
| Aug 22, 2014 | 0.0550 | 0.0550 | 0.0330 | 0.0330 | 56,900 | +0.00(+0.00%) |
| Aug 21, 2014 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 500 | +0.00(+3.13%) |
| Aug 19, 2014 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+3.23%) | |
| Aug 15, 2014 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.01(-16.22%) | |
| Aug 14, 2014 | 0.0500 | 0.0500 | 0.0370 | 0.0370 | 10,825 | -0.00(-7.50%) |
| Aug 13, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,900 | -0.01(-20.00%) |
| Aug 07, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jul 31, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-27.54%) | |
| Jul 29, 2014 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+15.00%) | |
| Jul 24, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jul 15, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jul 14, 2014 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 967 | +0.02(+50.00%) |
| Jul 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 | +0.00(+0.00%) |
| Jul 10, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 | +0.00(+0.00%) |
| Jul 09, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.01(-20.00%) |
| Jul 07, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jul 03, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jul 01, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jun 25, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jun 17, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-41.18%) | |
| Jun 16, 2014 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 600 | +0.01(+6.25%) |
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.
