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

Ameritek Ventures (OP: ATVK )

0.0013 +0.0002 (+18.18%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 0.0500 0.0595 0.0410 0.0491 11,188,800 -0.00(-2.96%)
Feb 25, 2021 0.0683 0.0700 0.0506 0.0506 5,801,008 -0.02(-23.91%)
Feb 24, 2021 0.0540 0.0749 0.0485 0.0665 12,585,226 +0.01(+15.65%)
Feb 23, 2021 0.0624 0.0630 0.0470 0.0575 15,820,486 -0.01(-9.45%)
Feb 22, 2021 0.0740 0.0750 0.0519 0.0635 13,509,461 -0.01(-14.19%)
Feb 19, 2021 0.0792 0.0850 0.0607 0.0740 14,664,900 -0.01(-15.91%)
Feb 18, 2021 0.1001 0.1001 0.0800 0.0880 9,064,434 -0.01(-12.00%)
Feb 17, 2021 0.1080 0.1090 0.0951 0.1000 4,670,922 -0.01(-5.66%)
Feb 16, 2021 0.1075 0.1155 0.1028 0.1060 7,528,945 -0.00(-0.56%)
Feb 12, 2021 0.1070 0.1123 0.0990 0.1066 5,655,400 -0.00(-1.30%)
Feb 11, 2021 0.1220 0.1220 0.1000 0.1080 7,413,943 -0.01(-9.24%)
Feb 10, 2021 0.1200 0.1350 0.1000 0.1190 11,005,744 +0.00(+2.59%)
Feb 09, 2021 0.1050 0.1221 0.0950 0.1160 12,287,828 +0.02(+16.00%)
Feb 08, 2021 0.0970 0.1069 0.0945 0.1000 16,217,402 -0.00(-2.44%)
Feb 05, 2021 0.1050 0.1050 0.0901 0.1025 11,520,601 +0.00(+0.49%)
Feb 04, 2021 0.0999 0.1100 0.0901 0.1020 12,312,908 +0.01(+7.48%)
Feb 03, 2021 0.0900 0.0989 0.0702 0.0949 33,204,522 +0.00(+5.44%)
Feb 02, 2021 0.1211 0.1290 0.0900 0.0900 20,014,080 -0.03(-25.74%)
Feb 01, 2021 0.1380 0.1399 0.1129 0.1212 10,901,259 -0.01(-5.68%)
Jan 29, 2021 0.1545 0.1700 0.1201 0.1285 17,345,200 -0.01(-8.21%)
Jan 28, 2021 0.1700 0.2020 0.1351 0.1400 44,657,724 +0.00(+2.94%)
Jan 27, 2021 0.1510 0.1550 0.1150 0.1360 15,689,034 -0.02(-14.89%)
Jan 26, 2021 0.1680 0.1690 0.1506 0.1598 9,849,143 -0.01(-6.00%)
Jan 25, 2021 0.1800 0.1800 0.1500 0.1700 14,135,086 -0.01(-4.49%)
Jan 22, 2021 0.1770 0.1800 0.1500 0.1780 19,889,000 +0.01(+7.88%)
Jan 21, 2021 0.1900 0.2030 0.1601 0.1650 22,584,076 +0.00(+2.80%)
Jan 20, 2021 0.2600 0.2600 0.1270 0.1605 89,103,184 -0.09(-36.56%)
Jan 19, 2021 0.3050 0.3190 0.2250 0.2530 36,117,260 -0.01(-4.53%)
Jan 15, 2021 0.2590 0.2715 0.2369 0.2650 20,020,000 +0.02(+9.96%)
Jan 14, 2021 0.2130 0.2690 0.1961 0.2410 30,598,016 +0.06(+30.91%)
Jan 13, 2021 0.2051 0.2100 0.1650 0.1841 27,956,392 -0.03(-15.16%)
Jan 12, 2021 0.2098 0.2290 0.1833 0.2170 21,000,172 +0.01(+5.85%)
Jan 11, 2021 0.2100 0.2200 0.1805 0.2050 28,857,022 +0.04(+22.39%)
Jan 08, 2021 0.1700 0.1701 0.1300 0.1675 26,972,500 -0.01(-3.74%)
Jan 07, 2021 0.1778 0.2000 0.1590 0.1740 16,824,572 -0.00(-0.68%)
Jan 06, 2021 0.1630 0.1840 0.1330 0.1752 32,314,388 +0.03(+16.80%)
Jan 05, 2021 0.1420 0.1797 0.1220 0.1500 47,198,736 +0.01(+9.49%)
Jan 04, 2021 0.1020 0.1590 0.1000 0.1370 44,301,496 +0.04(+44.21%)
Dec 31, 2020 0.0950 0.0950 0.0950 22,795,516 +0.00(+3.83%)
Dec 30, 2020 0.0899 0.0960 0.0666 0.0915 22,795,516 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0950 0.0700 0.0915 50,148,656 +0.03(+46.63%)
Dec 28, 2020 0.0580 0.0700 0.0500 0.0624 17,570,200 +0.01(+28.66%)
Dec 24, 2020 0.0465 0.0490 0.0412 0.0485 4,609,900 +0.01(+12.79%)
Dec 23, 2020 0.0420 0.0460 0.0380 0.0430 9,068,972 +0.00(+2.63%)
Dec 22, 2020 0.0370 0.0420 0.0315 0.0419 9,657,797 +0.01(+15.75%)
Dec 21, 2020 0.0401 0.0450 0.0310 0.0362 14,522,944 -0.00(-7.18%)
Dec 18, 2020 0.0290 0.0399 0.0281 0.0390 10,457,800 +0.01(+34.48%)
Dec 17, 2020 0.0388 0.0420 0.0265 0.0290 14,366,872 -0.00(-14.20%)
Dec 16, 2020 0.0300 0.0389 0.0153 0.0338 43,795,280 +0.00(+16.55%)
Dec 15, 2020 0.0285 0.0300 0.0235 0.0290 11,318,405 +0.00(+16.00%)
Dec 14, 2020 0.0294 0.0340 0.0213 0.0250 14,603,100 -0.00(-8.09%)
Dec 11, 2020 0.0345 0.0345 0.0210 0.0272 14,839,400 -0.01(-16.31%)
Dec 10, 2020 0.0385 0.0420 0.0275 0.0325 18,814,000 -0.00(-5.80%)
Dec 09, 2020 0.0346 0.0410 0.0250 0.0345 26,558,716 -0.01(-18.82%)
Dec 08, 2020 0.0480 0.0550 0.0340 0.0425 36,569,360 +0.00(+6.25%)
Dec 07, 2020 0.0256 0.0473 0.0254 0.0400 62,824,560 +0.01(+60.00%)
Dec 04, 2020 0.0168 0.0279 0.0164 0.0250 38,331,700 +0.01(+61.29%)
Dec 03, 2020 0.0158 0.0159 0.0135 0.0155 8,101,923 +0.00(+3.33%)
Dec 02, 2020 0.0155 0.0160 0.0130 0.0150 6,565,378 -0.00(-3.23%)
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.