Financial News
Ameritek Ventures (OP: ATVK )
0.0010
+0.0001
(+11.11%)
Streaming Delayed Price
Updated: 12:10 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 05, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
| Jan 26, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.22(-17.60%) | |
| Jan 25, 2018 | 1.200 | 1.330 | 0.7600 | 1.250 | 8,541 | -0.08(-6.02%) |
| Jan 24, 2018 | 1.550 | 1.550 | 1.010 | 1.330 | 5,005 | -0.64(-32.35%) |
| Jan 22, 2018 | 1.966 | 1.966 | 1.966 | 0 | -1.01(-34.03%) | |
| Jan 19, 2018 | 2.200 | 2.980 | 2.200 | 2.980 | 2,100 | +0.09(+3.11%) |
| Jan 18, 2018 | 2.000 | 3.000 | 2.000 | 2.890 | 13,950 | -0.10(-3.34%) |
| Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.25(+9.12%) | |
| Jan 11, 2018 | 2.990 | 2.990 | 2.500 | 2.740 | 4,350 | -0.26(-8.67%) |
| Jan 10, 2018 | 3.000 | 3.000 | 2.500 | 3.000 | 1,330 | +1.49(+98.68%) |
| Jan 09, 2018 | 1.510 | 2.950 | 1.510 | 1.510 | 1,760 | -1.39(-47.93%) |
| Jan 05, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.40(+16.00%) |
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.
