Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-13.33%) | |
| Mar 24, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.02(-40.00%) | |
| Mar 21, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
| Mar 20, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,700 | +0.01(+25.00%) |
| Mar 19, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.03(-42.86%) |
| Mar 13, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+75.00%) |
| Mar 07, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-33.33%) | |
| Mar 03, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
| Feb 27, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) |
| Feb 24, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) |
| Feb 20, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Feb 14, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| Feb 06, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+12.68%) | |
| Feb 05, 2014 | 0.0880 | 0.0880 | 0.0710 | 0.0710 | 83,300 | +0.00(+1.43%) |
| Jan 29, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
| Jan 28, 2014 | 0.0711 | 0.0711 | 0.0600 | 0.0600 | 45,570 | -0.01(-14.29%) |
| Jan 27, 2014 | 0.1020 | 0.1020 | 0.0700 | 0.0700 | 15,800 | -0.03(-30.00%) |
| Jan 24, 2014 | 0.1080 | 0.1080 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
| Jan 23, 2014 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.03(-23.08%) |
| Jan 09, 2014 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
| Jan 07, 2014 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.04(+40.00%) |
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.
