Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.10(+78.86%) | |
| Apr 26, 2013 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 2,800 | -0.11(-46.52%) |
| Apr 22, 2013 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) |
| Apr 19, 2013 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 | +0.10(+76.92%) |
| Apr 18, 2013 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 31,000 | -0.02(-13.33%) |
| Apr 17, 2013 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 23,900 | +0.00(+0.00%) |
| Apr 16, 2013 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | 41,800 | -0.06(-28.57%) |
| Apr 15, 2013 | 0.2000 | 0.2100 | 0.1500 | 0.2100 | 16,770 | +0.00(+0.00%) |
| Apr 12, 2013 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.01(+5.00%) |
| Apr 09, 2013 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Apr 08, 2013 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,630 | -0.02(-9.09%) |
| Apr 04, 2013 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
| Mar 27, 2013 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-14.29%) | |
| Mar 26, 2013 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 1,200 | -0.02(-6.67%) |
| Mar 25, 2013 | 0.2400 | 0.3000 | 0.2300 | 0.3000 | 15,600 | +0.06(+25.00%) |
| Mar 22, 2013 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 8,820 | +0.00(+0.00%) |
| Mar 21, 2013 | 0.2501 | 0.2501 | 0.2400 | 0.2400 | 6,580 | -0.14(-36.00%) |
| Mar 08, 2013 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.00(+0.00%) | |
| Mar 06, 2013 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.09(+31.58%) | |
| Mar 04, 2013 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-8.06%) |
| Mar 01, 2013 | 0.3210 | 0.3210 | 0.2700 | 0.3100 | 10,800 | -0.06(-16.22%) |
| Feb 27, 2013 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-3.90%) |
| Feb 25, 2013 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.00(+0.00%) |
| Feb 21, 2013 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.01(+1.32%) |
| Feb 20, 2013 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 2,300 | +0.02(+4.11%) |
| Feb 19, 2013 | 0.3650 | 0.4100 | 0.3650 | 0.3650 | 11,600 | -0.03(-6.41%) |
| Feb 15, 2013 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 1,700 | +0.01(+1.30%) |
| Feb 14, 2013 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 5,500 | +0.02(+5.48%) |
| Feb 12, 2013 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.08(-17.98%) | |
| Feb 11, 2013 | 0.4700 | 0.4700 | 0.4450 | 0.4450 | 3,400 | -0.07(-12.75%) |
| Feb 08, 2013 | 0.3900 | 0.5100 | 0.3900 | 0.5100 | 15,600 | +0.11(+27.50%) |
| Feb 06, 2013 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
| Feb 04, 2013 | 0.3900 | 0.4100 | 0.3600 | 0.4100 | 27,000 | +0.01(+2.50%) |
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.
