Financial News
Ameritek Ventures (OP: ATVK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 0.7700 | 1.000 | 0.6700 | 0.7500 | 26,735 | -0.02(-2.60%) |
| Apr 27, 2018 | 1.130 | 1.210 | 0.7501 | 0.7700 | 33,853 | -0.43(-35.56%) |
| Apr 26, 2018 | 1.325 | 1.350 | 1.050 | 1.195 | 51,135 | -0.17(-12.13%) |
| Apr 25, 2018 | 1.500 | 1.610 | 1.300 | 1.360 | 166,264 | +0.15(+12.40%) |
| Apr 24, 2018 | 1.040 | 1.240 | 1.040 | 1.210 | 20,461 | +0.17(+16.35%) |
| Apr 23, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 300 | -0.07(-6.31%) |
| Apr 20, 2018 | 1.040 | 1.150 | 1.040 | 1.110 | 827 | -0.09(-7.50%) |
| Apr 19, 2018 | 1.200 | 1.200 | 1.040 | 1.200 | 1,600 | +0.00(+0.00%) |
| Apr 18, 2018 | 1.040 | 1.200 | 1.040 | 1.200 | 800 | +0.02(+1.69%) |
| Apr 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Apr 13, 2018 | 1.110 | 1.200 | 1.100 | 1.200 | 1,100 | -0.14(-10.45%) |
| Apr 10, 2018 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Apr 04, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.20(+17.39%) | |
| Apr 03, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 200 | -0.15(-11.54%) |
| Apr 02, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.10(+8.33%) |
| Mar 29, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 1.240 | 1.240 | 1.190 | 1.200 | 500 | -0.41(-25.47%) |
| Mar 22, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.16(+11.03%) | |
| Mar 20, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.16(-9.94%) | |
| Mar 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Mar 09, 2018 | 1.615 | 1.615 | 1.570 | 1.600 | 500 | -0.02(-1.23%) |
| Mar 08, 2018 | 1.550 | 1.700 | 1.480 | 1.620 | 4,300 | +0.07(+4.52%) |
| Mar 07, 2018 | 1.550 | 1.440 | 1.550 | 7,300 | +0.00(+0.00%) | |
| Mar 06, 2018 | 1.500 | 1.550 | 1.450 | 1.550 | 4,400 | +0.05(+3.33%) |
| Mar 05, 2018 | 1.020 | 1.500 | 1.020 | 1.500 | 20,813 | +0.48(+47.06%) |
| Mar 02, 2018 | 0.8900 | 1.020 | 0.8900 | 1.020 | 3,300 | +0.13(+14.61%) |
| Mar 01, 2018 | 1.000 | 1.000 | 0.7500 | 0.8900 | 5,400 | -0.11(-11.00%) |
| Feb 28, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.05(+5.26%) |
| Feb 27, 2018 | 0.7500 | 0.9500 | 0.7500 | 0.9500 | 1,100 | +0.00(+0.00%) |
| Feb 23, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.06(-5.94%) | |
| Feb 22, 2018 | 1.000 | 1.010 | 0.8800 | 1.010 | 4,530 | -0.03(-2.88%) |
| Feb 16, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| Feb 14, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
| Feb 13, 2018 | 0.8100 | 1.040 | 0.8000 | 1.040 | 9,995 | +0.00(+0.00%) |
| Feb 12, 2018 | 1.000 | 1.050 | 1.000 | 1.040 | 630 | +0.01(+0.89%) |
| Feb 08, 2018 | 1.031 | 1.031 | 1.031 | 0 | -0.01(-0.88%) |
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.
