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 (%)
Apr 30, 2019 0.0037 0.0037 0.0033 0.0036 2,825,052 -0.00(-2.70%)
Apr 29, 2019 0.0041 0.0041 0.0037 0.0037 369,080 -0.00(-7.50%)
Apr 26, 2019 0.0036 0.0041 0.0036 0.0040 951,500 +0.00(+0.00%)
Apr 25, 2019 0.0043 0.0043 0.0035 0.0040 3,991,312 -0.00(-4.76%)
Apr 24, 2019 0.0039 0.0042 0.0038 0.0042 29,013 +0.00(+0.00%)
Apr 23, 2019 0.0036 0.0042 0.0036 0.0042 647,654 +0.00(+5.00%)
Apr 22, 2019 0.0044 0.0045 0.0037 0.0040 2,414,015 +0.00(+0.00%)
Apr 18, 2019 0.0041 0.0042 0.0035 0.0040 3,156,500 -0.00(-23.08%)
Apr 17, 2019 0.0046 0.0052 0.0044 0.0052 1,860,827 +0.00(+4.00%)
Apr 16, 2019 0.0045 0.0050 0.0045 0.0050 414,700 -0.00(-9.09%)
Apr 15, 2019 0.0045 0.0055 0.0042 0.0055 384,595 -0.00(-5.17%)
Apr 12, 2019 0.0050 0.0068 0.0042 0.0058 735,000 -0.00(-3.33%)
Apr 11, 2019 0.0046 0.0060 0.0046 0.0060 907,813 +0.00(+22.45%)
Apr 10, 2019 0.0057 0.0057 0.0042 0.0049 1,436,459 -0.00(-12.50%)
Apr 09, 2019 0.0056 0.0056 0.0056 0.0056 50,213 +0.00(+0.00%)
Apr 08, 2019 0.0052 0.0062 0.0052 0.0056 611,030 -0.00(-13.85%)
Apr 05, 2019 0.0051 0.0069 0.0045 0.0065 1,319,400 +0.00(+25.00%)
Apr 04, 2019 0.0052 0.0065 0.0052 0.0052 1,572,203 +0.00(+0.00%)
Apr 03, 2019 0.0053 0.0055 0.0047 0.0052 1,959,636 -0.00(-3.70%)
Apr 02, 2019 0.0060 0.0071 0.0048 0.0054 1,961,622 -0.00(-28.95%)
Apr 01, 2019 0.0085 0.0088 0.0063 0.0076 2,967,000 -0.00(-9.52%)
Mar 29, 2019 0.0090 0.0090 0.0060 0.0084 14,288,700 -0.00(-4.55%)
Mar 28, 2019 0.0063 0.0116 0.0045 0.0088 60,838,868 +0.00(+37.50%)
Mar 27, 2019 0.0040 0.0077 0.0040 0.0064 16,107,841 +0.00(+39.13%)
Mar 26, 2019 0.0035 0.0046 0.0034 0.0046 4,416,889 +0.00(+27.78%)
Mar 25, 2019 0.0039 0.0040 0.0034 0.0036 4,738,211 -0.00(-16.28%)
Mar 22, 2019 0.0038 0.0043 0.0038 0.0043 757,300 +0.00(+13.16%)
Mar 21, 2019 0.0047 0.0048 0.0037 0.0038 10,836,843 -0.00(-24.00%)
Mar 20, 2019 0.0064 0.0065 0.0046 0.0050 10,856,409 -0.00(-21.88%)
Mar 19, 2019 0.0052 0.0083 0.0049 0.0064 18,873,864 +0.00(+23.08%)
Mar 18, 2019 0.0036 0.0052 0.0033 0.0052 14,792,741 +0.00(+44.44%)
Mar 15, 2019 0.0046 0.0046 0.0035 0.0036 1,836,300 -0.00(-18.18%)
Mar 14, 2019 0.0042 0.0048 0.0042 0.0044 805,000 +0.00(+0.00%)
Mar 13, 2019 0.0042 0.0054 0.0040 0.0044 10,180,478 -0.00(-2.22%)
Mar 12, 2019 0.0035 0.0045 0.0035 0.0045 6,966,182 +0.00(+15.38%)
Mar 11, 2019 0.0053 0.0053 0.0035 0.0039 9,324,222 -0.00(-13.33%)
Mar 08, 2019 0.0050 0.0050 0.0037 0.0045 1,179,900 +0.00(+12.50%)
Mar 07, 2019 0.0046 0.0048 0.0034 0.0040 15,363,083 -0.00(-27.27%)
Mar 06, 2019 0.0045 0.0079 0.0044 0.0055 2,283,981 +0.00(+27.91%)
Mar 05, 2019 0.0055 0.0055 0.0038 0.0043 7,616,680 -0.00(-21.82%)
Mar 04, 2019 0.0069 0.0069 0.0051 0.0055 5,183,226 -0.00(-17.91%)
Mar 01, 2019 0.0080 0.0080 0.0063 0.0067 3,540,000 -0.00(-16.25%)
Feb 28, 2019 0.0079 0.0080 0.0069 0.0080 1,395,170 +0.00(+0.00%)
Feb 27, 2019 0.0080 0.0080 0.0075 0.0080 2,310,052 -0.00(-3.61%)
Feb 26, 2019 0.0100 0.0100 0.0063 0.0083 2,994,044 -0.00(-24.55%)
Feb 25, 2019 0.0100 0.0110 0.0099 0.0110 993,748 +0.00(+10.00%)
Feb 22, 2019 0.0084 0.0101 0.0084 0.0100 2,679,900 +0.00(+19.05%)
Feb 21, 2019 0.0089 0.0089 0.0077 0.0084 3,785,200 +0.00(+1.20%)
Feb 20, 2019 0.0090 0.0091 0.0078 0.0083 6,413,671 -0.00(-8.79%)
Feb 19, 2019 0.0100 0.0125 0.0080 0.0091 4,828,413 -0.00(-9.00%)
Feb 15, 2019 0.0140 0.0140 0.0095 0.0100 4,346,600 -0.00(-30.56%)
Feb 14, 2019 0.0159 0.0177 0.0135 0.0144 935,363 -0.00(-4.00%)
Feb 13, 2019 0.0150 0.0154 0.0110 0.0150 5,518,402 -0.00(-6.25%)
Feb 12, 2019 0.0288 0.0288 0.0160 0.0160 5,012,901 -0.01(-38.46%)
Feb 11, 2019 0.0115 0.0295 0.0105 0.0260 12,542,085 +0.02(+160.00%)
Feb 08, 2019 0.0080 0.0160 0.0080 0.0100 11,063,001 +0.00(+25.00%)
Feb 07, 2019 0.0080 0.0080 0.0076 0.0080 1,054,100 +0.00(+0.00%)
Feb 06, 2019 0.0085 0.0085 0.0079 0.0080 480,000 +0.00(+0.00%)
Feb 05, 2019 0.0085 0.0085 0.0080 0.0080 85,000 -0.00(-5.88%)
Feb 04, 2019 0.0090 0.0090 0.0085 0.0085 69,999 -0.00(-10.53%)
Feb 01, 2019 0.0087 0.0095 0.0075 0.0095 1,936,400 +0.00(+18.75%)
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%)
Nov 01, 2018 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 31, 2018 0.0490 0.0490 0.0490 0.0490 400 +0.01(+40.00%)
Oct 30, 2018 0.0350 0.0480 0.0350 0.0350 7,610 -0.00(-1.96%)
Oct 29, 2018 0.0357 0.0357 0.0357 0.0357 2,628 +0.00(+2.00%)
Oct 26, 2018 0.0480 0.0480 0.0350 0.0350 2,500 -0.01(-22.22%)
Oct 25, 2018 0.0500 0.0520 0.0400 0.0450 89,099 -0.03(-40.00%)
Oct 24, 2018 0.0750 0.0750 0.0500 0.0750 7,168 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.1000 0.0500 0.0750 7,900 -0.02(-23.47%)
Oct 22, 2018 0.0980 0.0980 0.0980 0.0980 1,785 -0.00(-2.00%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Oct 17, 2018 0.0400 0.0980 0.0400 0.0980 10,350 +0.05(+96.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0.0500 29,000 -0.05(-51.92%)
Oct 15, 2018 0.0500 0.1040 0.0500 0.1040 300 -0.02(-14.75%)
Oct 11, 2018 0.1220 0.1220 0.1220 0 +0.04(+40.55%)
Oct 10, 2018 0.0330 0.0868 0.0300 0.0868 700 +0.06(+269.36%)
Oct 09, 2018 0.0235 0.0235 0.0235 0.0235 300 -0.06(-72.93%)
Oct 03, 2018 0.0868 0.0868 0.0868 0 -0.00(-3.56%)
Oct 02, 2018 0.0765 0.0900 0.0765 0.0900 1,033 +0.00(+4.05%)
Oct 01, 2018 0.0865 0.0865 0.0865 0.0865 100 +0.02(+37.74%)
Sep 28, 2018 0.0440 0.0628 0.0440 0.0628 10,100 +0.01(+28.16%)
Sep 27, 2018 0.0510 0.0510 0.0420 0.0490 68,785 -0.03(-37.66%)
Sep 26, 2018 0.0510 0.0786 0.0510 0.0786 1,500 -0.02(-19.63%)
Sep 20, 2018 0.0978 0.0978 0.0978 0 +0.00(+0.00%)
Sep 19, 2018 0.0978 0.0978 0.0978 9 +0.00(+0.00%)
Sep 18, 2018 0.0978 0.0978 0.0978 50 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.1040 0.0510 0.0978 5,366 -0.00(-1.41%)
Sep 14, 2018 0.0540 0.1060 0.0540 0.0992 5,600 -0.01(-9.82%)
Sep 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2018 0.0520 0.1100 0.0520 0.1100 300 -0.01(-4.35%)
Sep 10, 2018 0.0510 0.1150 0.0510 0.1150 932 -0.00(-3.36%)
Sep 05, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.26%)
Aug 30, 2018 0.1243 0.1243 0.1243 0 +0.00(+0.00%)
Aug 28, 2018 0.1243 0.1243 0.1243 0 -0.01(-4.38%)
Aug 27, 2018 0.0710 0.1300 0.0710 0.1300 7,200 -0.01(-4.62%)
Aug 24, 2018 0.0952 0.1380 0.0800 0.1363 25,700 +0.02(+21.26%)
Aug 22, 2018 0.1124 0.1124 0.1124 0 -0.00(-1.58%)
Aug 21, 2018 0.0800 0.1142 0.0800 0.1142 3,120 -0.00(-3.22%)
Aug 20, 2018 0.0800 0.1200 0.0800 0.1180 2,191 -0.00(-1.67%)
Aug 17, 2018 0.1199 0.1200 0.0800 0.1200 16,900 +0.04(+50.00%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 220 -0.04(-33.33%)
Aug 15, 2018 0.0900 0.1200 0.0900 0.1200 6,557 -0.02(-13.04%)
Aug 14, 2018 0.0900 0.1380 0.0900 0.1380 585 +0.04(+38.00%)
Aug 13, 2018 0.1168 0.1200 0.1000 0.1000 6,900 -0.04(-28.37%)
Aug 10, 2018 0.1396 0.1396 0.1396 0.1396 300 -0.01(-4.38%)
Aug 09, 2018 0.1460 0.1460 0.1460 0.1460 400 +0.00(+0.27%)
Aug 06, 2018 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Aug 02, 2018 0.1456 0.1456 0.1456 0 +0.05(+45.60%)
Aug 01, 2018 0.1500 0.1500 0.1000 0.1000 4,200 -0.05(-33.33%)
Jul 31, 2018 0.1025 0.1500 0.1025 0.1500 1,200 +0.02(+15.38%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 5,575 -0.02(-13.33%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1500 1,500 +0.00(+0.00%)
Jul 25, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.33%)
Jul 23, 2018 0.1505 0.1505 0.1505 0 -0.00(-0.33%)
Jul 20, 2018 0.1510 0.1510 0.1510 0.1510 300 +0.00(+0.67%)
Jul 19, 2018 0.1300 0.1500 0.1300 0.1500 7,135 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 17, 2018 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0.1500 1,025 +0.00(+0.67%)
Jul 13, 2018 0.1300 0.1500 0.1300 0.1490 4,478 -0.00(-0.67%)
Jul 11, 2018 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1500 0.1300 0.1500 2,550 -0.00(-1.64%)
Jul 09, 2018 0.1400 0.1525 0.1300 0.1525 27,102 +0.01(+8.93%)
Jul 06, 2018 0.1400 0.1400 0.1400 0.1400 10,360 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1400 0.1300 0.1400 5,100 -0.01(-4.76%)
Jul 03, 2018 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Jul 02, 2018 0.1470 0.1470 0.1470 0.1470 700 +0.00(+0.00%)
Jun 29, 2018 0.1470 0.1470 0.1300 0.1470 1,859 +0.00(+0.00%)
Jun 28, 2018 0.1300 0.1470 0.1300 0.1470 680 -0.00(-0.68%)
Jun 27, 2018 0.1545 0.1545 0.1480 0.1480 4,889 -0.01(-7.50%)
Jun 26, 2018 0.1600 0.1600 0.1600 0.1600 1,300 +0.00(+0.00%)
Jun 25, 2018 0.1400 0.1600 0.1300 0.1600 11,350 -0.01(-5.88%)
Jun 22, 2018 0.1700 0.1700 0.1700 0.1700 449 -0.02(-11.92%)
Jun 21, 2018 0.1930 0.1930 0.1600 0.1930 6,004 +0.00(+2.12%)
Jun 20, 2018 0.1930 0.1930 0.1500 0.1890 950 -0.00(-1.05%)
Jun 19, 2018 0.1600 0.1910 0.1500 0.1910 3,930 -0.00(-1.04%)
Jun 18, 2018 0.1600 0.1930 0.1600 0.1930 9,300 +0.00(+1.58%)
Jun 15, 2018 0.1930 0.1800 0.1900 10,892 +0.01(+5.56%)
Jun 14, 2018 0.1700 0.1800 0.1700 0.1800 2,916 +0.00(+0.00%)
Jun 13, 2018 0.1755 0.1810 0.1400 0.1800 18,479 -0.00(-0.55%)
Jun 12, 2018 0.3000 0.3000 0.1401 0.1810 379,561 -0.11(-38.64%)
Jun 11, 2018 0.3550 0.4300 0.2700 0.2950 231,627 -0.06(-16.90%)
Jun 08, 2018 0.3400 0.3550 0.3400 0.3550 2,200 +0.01(+1.43%)
Jun 07, 2018 0.3460 0.3550 0.3400 0.3500 6,570 +0.00(+0.00%)
Jun 06, 2018 0.3400 0.3500 0.3400 0.3500 3,668 +0.00(+0.00%)
Jun 05, 2018 0.3400 0.3500 0.3400 0.3500 6,513 -0.01(-2.78%)
Jun 04, 2018 0.3400 0.3600 0.3400 0.3600 6,637 +0.00(+0.00%)
Jun 01, 2018 0.3200 0.3700 0.3200 0.3600 2,460 -0.01(-1.37%)
May 31, 2018 0.3200 0.3700 0.3200 0.3650 571 -0.01(-1.35%)
May 30, 2018 0.3500 0.4000 0.3200 0.3700 23,862 -0.03(-7.50%)
May 29, 2018 0.3500 0.4000 0.3500 0.4000 1,155 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.54%)
May 24, 2018 0.4000 0.4290 0.4000 0.4280 6,437 +0.00(+0.66%)
May 23, 2018 0.3000 0.4440 0.3000 0.4252 12,214 -0.02(-4.88%)
May 22, 2018 0.4490 0.4490 0.2730 0.4470 8,329 -0.00(-1.00%)
May 21, 2018 0.4580 0.4580 0.2700 0.4515 23,538 -0.01(-1.31%)
May 18, 2018 0.4150 0.4980 0.3300 0.4575 6,617 +0.10(+28.15%)
May 17, 2018 0.3500 0.3600 0.2500 0.3570 56,153 -0.00(-0.83%)
May 16, 2018 0.4600 0.5000 0.2020 0.3600 87,622 -0.14(-28.00%)
May 15, 2018 0.5300 0.5500 0.4200 0.5000 19,386 -0.05(-9.09%)
May 14, 2018 0.5800 0.6100 0.5200 0.5500 26,930 -0.06(-9.84%)
May 11, 2018 0.5750 0.6500 0.5500 0.6100 8,652 +0.01(+1.67%)
May 10, 2018 0.6900 0.7000 0.5500 0.6000 139,152 -0.07(-10.45%)
May 09, 2018 1.050 1.480 0.6500 0.6700 675,431 -0.13(-16.25%)
May 08, 2018 0.8000 0.8000 0.5550 0.8000 1,734 +0.00(+0.00%)
May 07, 2018 0.5550 0.8000 0.5550 0.8000 10,000 +0.04(+5.26%)
May 04, 2018 0.5550 0.7979 0.5550 0.7600 623 +0.00(+0.26%)
May 03, 2018 0.5550 0.7580 0.5550 0.7580 2,991 +0.20(+35.36%)
May 02, 2018 0.6550 0.7499 0.5550 0.5600 9,249 -0.21(-27.25%)
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.