Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameritek Ventures (OP: ATVK )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0118 0.0130 0.0056 0.0080 3,408,706 -0.00(-24.53%)
Jan 30, 2019 0.0105 0.0125 0.0105 0.0106 132,490 +0.00(+0.95%)
Jan 29, 2019 0.0105 0.0110 0.0105 0.0105 197,000 -0.00(-11.02%)
Jan 28, 2019 0.0102 0.0118 0.0102 0.0118 190,000 -0.00(-5.60%)
Jan 25, 2019 0.0120 0.0135 0.0115 0.0125 482,000 +0.00(+4.17%)
Jan 23, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jan 22, 2019 0.0130 0.0130 0.0100 0.0100 200,632 -0.00(-23.08%)
Jan 18, 2019 0.0100 0.0138 0.0092 0.0130 492,200 +0.00(+51.16%)
Jan 17, 2019 0.0090 0.0109 0.0084 0.0086 99,520 -0.00(-21.82%)
Jan 16, 2019 0.0120 0.0140 0.0100 0.0110 507,240 -0.00(-21.43%)
Jan 15, 2019 0.0110 0.0170 0.0110 0.0140 1,488,092 +0.00(+40.00%)
Jan 14, 2019 0.0110 0.0120 0.0095 0.0100 390,636 -0.00(-9.09%)
Jan 11, 2019 0.0300 0.0300 0.0080 0.0110 1,985,000 -0.02(-63.33%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 07, 2019 0.0145 0.0350 0.0140 0.0300 103,000 +0.02(+122.22%)
Jan 03, 2019 0.0135 0.0135 0.0135 0 -0.02(-61.43%)
Dec 28, 2018 0.0350 0.0350 0.0350 0 +0.02(+133.33%)
Dec 27, 2018 0.0143 0.0150 0.0143 0.0150 1,250 -0.01(-38.27%)
Dec 24, 2018 0.0243 0.0243 0.0243 0 +0.01(+66.44%)
Dec 20, 2018 0.0146 0.0146 0.0146 0 +0.00(+8.15%)
Dec 19, 2018 0.0135 0.0135 0.0135 0.0135 1,000 +0.00(+0.00%)
Dec 13, 2018 0.0135 0.0135 0.0135 0 -0.01(-32.50%)
Dec 12, 2018 0.0200 0.0200 0.0200 0.0200 900 +0.00(+0.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 1,200 -0.01(-20.00%)
Nov 29, 2018 0.0250 0.0250 0.0250 0 -0.01(-25.37%)
Nov 28, 2018 0.0250 0.0335 0.0250 0.0335 575 +0.01(+34.00%)
Nov 27, 2018 0.0420 0.0420 0.0250 0.0250 2,300 -0.02(-39.02%)
Nov 26, 2018 0.0410 0.0410 0.0410 69 +0.00(+0.00%)
Nov 23, 2018 0.0410 0.0410 0.0410 10 +0.00(+0.00%)
Nov 14, 2018 0.0410 0.0410 0.0410 0 +0.01(+17.14%)
Nov 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2018 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0350 0.0350 76,400 -0.01(-30.00%)
Nov 06, 2018 0.0450 0.0500 0.0450 0.0500 2,000 +0.00(+0.00%)
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.