Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	0.0180	0.0185	0.0160	0.0177	246,568	+0.00(+2.91%)
Dec 15, 2025	0.0141	0.0189	0.0141	0.0172	58,591	+0.00(+0.58%)
Dec 12, 2025	0.0183	0.0197	0.0154	0.0171	511,187	+0.00(+1.18%)
Dec 11, 2025	0.0148	0.0195	0.0140	0.0169	834,159	-0.00(-7.14%)
Dec 10, 2025	0.0174	0.0187	0.0160	0.0182	474,776	-0.00(-1.62%)
Dec 09, 2025	0.0141	0.0190	0.0140	0.0185	800,837	+0.00(+19.35%)
Dec 08, 2025	0.0141	0.0205	0.0133	0.0155	4,133,304	+0.00(+9.93%)
Dec 05, 2025	0.0136	0.0141	0.0126	0.0141	137,150	+0.00(+3.68%)
Dec 04, 2025	0.0135	0.0161	0.0132	0.0136	410,063	-0.00(-5.56%)
Dec 03, 2025	0.0144	0.0147	0.0115	0.0144	252,393	+0.00(+2.13%)
Dec 02, 2025	0.0139	0.0165	0.0132	0.0141	1,176,334	+0.00(+16.53%)
Dec 01, 2025	0.0165	0.0165	0.0110	0.0121	3,627,502	-0.01(-31.64%)
Nov 28, 2025	0.0210	0.0220	0.0172	0.0177	141,455	-0.00(-15.71%)
Nov 26, 2025	0.0155	0.0230	0.0151	0.0210	4,804,830	+0.00(+23.53%)
Nov 25, 2025	0.0169	0.0177	0.0130	0.0170	1,816,732	+0.00(+9.68%)
Nov 24, 2025	0.0137	0.0170	0.0102	0.0155	493,396	+0.00(+10.71%)
Nov 21, 2025	0.0084	0.0178	0.0068	0.0140	5,581,052	+0.00(+52.17%)
Nov 20, 2025	0.0100	0.0106	0.0085	0.0092	353,500	+0.00(+0.00%)
Nov 19, 2025	0.0083	0.0130	0.0071	0.0092	2,641,550	+0.00(+9.52%)
Nov 18, 2025	0.0100	0.0175	0.0068	0.0084	2,418,960	+0.00(+7.69%)
Nov 17, 2025	0.0097	0.0097	0.0068	0.0078	247,920	-0.00(-13.33%)
Nov 14, 2025	0.0070	0.0090	0.0070	0.0090	1,620,000	+0.00(+36.36%)
Nov 13, 2025	0.0073	0.0073	0.0064	0.0066	45,457	-0.00(-12.00%)
Nov 12, 2025	0.0084	0.0084	0.0075	0.0075	54,500	+0.00(+0.00%)
Nov 11, 2025	0.0075	0.0078	0.0075	0.0075	38,000	-0.00(-2.60%)
Nov 10, 2025	0.0062	0.0077	0.0062	0.0077	242,495	-0.00(-2.53%)
Nov 07, 2025	0.0070	0.0079	0.0066	0.0079	231,150	+0.00(+11.27%)
Nov 06, 2025	0.0070	0.0073	0.0063	0.0071	183,727	-0.00(-11.25%)
Nov 05, 2025	0.0061	0.0083	0.0061	0.0080	518,194	+0.00(+21.21%)
Nov 04, 2025	0.0066	0.0070	0.0060	0.0066	78,466	+0.00(+10.00%)
Nov 03, 2025	0.0051	0.0072	0.0051	0.0060	139,671	-0.00(-14.29%)
Oct 31, 2025	0.0070	0.0079	0.0070	0.0070	197,018	-0.00(-11.39%)
Oct 30, 2025	0.0075	0.0079	0.0071	0.0079	364,481	+0.00(+5.33%)
Oct 29, 2025	0.0062	0.0079	0.0062	0.0075	426,825	+0.00(+8.70%)
Oct 28, 2025	0.0083	0.0089	0.0062	0.0069	1,211,802	-0.00(-22.47%)
Oct 27, 2025	0.0126	0.0133	0.0083	0.0089	1,212,010	-0.00(-21.93%)
Oct 24, 2025	0.0115	0.0159	0.0113	0.0114	381,400	+0.00(+0.88%)
Oct 23, 2025	0.0113	0.0116	0.0110	0.0113	105,335	-0.00(-5.04%)
Oct 22, 2025	0.0110	0.0149	0.0110	0.0119	993,346	+0.00(+6.25%)
Oct 21, 2025	0.0150	0.0160	0.0110	0.0112	681,460	-0.00(-25.33%)
Oct 20, 2025	0.0152	0.0167	0.0131	0.0150	1,789,946	-0.00(-9.09%)
Oct 17, 2025	0.0160	0.0198	0.0160	0.0165	1,994,317	-0.00(-13.16%)
Oct 16, 2025	0.0167	0.0199	0.0151	0.0190	3,590,872	+0.00(+11.76%)
Oct 15, 2025	0.0200	0.0212	0.0170	0.0170	357,916	-0.00(-15.00%)
Oct 14, 2025	0.0157	0.0200	0.0150	0.0200	2,794,213	+0.00(+27.39%)
Oct 13, 2025	0.0150	0.0165	0.0145	0.0157	777,969	+0.00(+10.56%)
Oct 10, 2025	0.0146	0.0165	0.0141	0.0142	2,734,641	+0.00(+1.43%)
Oct 09, 2025	0.0130	0.0147	0.0107	0.0140	2,378,315	+0.00(+11.11%)
Oct 08, 2025	0.0120	0.0137	0.0117	0.0126	1,814,475	+0.00(+2.44%)
Oct 07, 2025	0.0093	0.0125	0.0085	0.0123	2,796,093	+0.00(+44.71%)
Oct 06, 2025	0.0143	0.0143	0.0083	0.0085	2,349,850	-0.00(-30.89%)
Oct 03, 2025	0.0079	0.0150	0.0067	0.0123	5,729,117	+0.00(+55.70%)
Oct 02, 2025	0.0104	0.0104	0.0069	0.0079	1,181,722	-0.00(-24.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ameritek Ventures (OP:ATVK)

Historical Prices

Popular Pages