Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 26,020 | -0.00(-3.03%) |
| Sep 29, 2021 | 0.0160 | 0.0169 | 0.0160 | 0.0165 | 20,203 | +0.00(+0.00%) |
| Sep 24, 2021 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+0.00%) | |
| Sep 23, 2021 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 5,000 | +0.00(+0.00%) |
| Sep 22, 2021 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 37,000 | +0.00(+3.13%) |
| Sep 21, 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,054 | +0.00(+0.00%) |
| Sep 20, 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 76,500 | +0.00(+0.00%) |
| Sep 17, 2021 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 5,500 | -0.00(-5.33%) |
| Sep 16, 2021 | 0.0165 | 0.0169 | 0.0160 | 0.0169 | 124,304 | +0.00(+5.62%) |
| Sep 13, 2021 | 0.0160 | 0.0160 | 0.0160 | 8 | -0.00(-2.44%) | |
| Sep 10, 2021 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 39,244 | +0.00(+0.00%) |
| Sep 09, 2021 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 31,070 | +0.00(+11.56%) |
| Sep 08, 2021 | 0.0150 | 0.0150 | 0.0120 | 0.0147 | 97,000 | -0.00(-13.02%) |
| Sep 07, 2021 | 0.0138 | 0.0169 | 0.0138 | 0.0169 | 320,839 | +0.00(+40.83%) |
| Aug 31, 2021 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-13.04%) | |
| Aug 27, 2021 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.00(+6.98%) | |
| Aug 25, 2021 | 0.0129 | 0.0129 | 0.0129 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 0.0129 | 0.0129 | 0.0129 | 17 | +0.00(+7.50%) | |
| Aug 20, 2021 | 0.0123 | 0.0123 | 0.0120 | 0.0120 | 18,443 | -0.00(-2.44%) |
| Aug 19, 2021 | 0.0123 | 0.0131 | 0.0123 | 0.0123 | 30,005 | +0.00(+0.00%) |
| Aug 16, 2021 | 0.0123 | 0.0123 | 0.0123 | 0 | -0.00(-15.17%) | |
| Aug 13, 2021 | 0.0170 | 0.0170 | 0.0145 | 0.0145 | 205 | -0.00(-3.33%) |
| Aug 05, 2021 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+20.97%) | |
| Jul 23, 2021 | 0.0124 | 0.0124 | 0.0124 | 0 | -0.00(-14.48%) | |
| Jul 20, 2021 | 0.0145 | 0.0145 | 0.0145 | 29 | -0.00(-14.71%) | |
| Jul 19, 2021 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,023 | +0.00(+16.44%) |
| Jul 13, 2021 | 0.0146 | 0.0146 | 0.0146 | 8 | -0.00(-20.65%) | |
| Jul 12, 2021 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 800 | +0.00(+8.88%) |
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.
