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 28, 2023 0.0089 0.0090 0.0071 0.0081 856,904 -0.00(-8.99%)
Apr 27, 2023 0.0079 0.0090 0.0077 0.0089 794,773 +0.00(+9.88%)
Apr 26, 2023 0.0073 0.0089 0.0060 0.0081 674,148 -0.00(-10.00%)
Apr 25, 2023 0.0086 0.0090 0.0070 0.0090 336,913 +0.00(+0.00%)
Apr 24, 2023 0.0090 0.0091 0.0072 0.0090 480,785 +0.00(+9.76%)
Apr 21, 2023 0.0080 0.0083 0.0071 0.0082 473,027 +0.00(+2.50%)
Apr 20, 2023 0.0091 0.0091 0.0080 0.0080 177,093 -0.00(-11.11%)
Apr 19, 2023 0.0082 0.0090 0.0070 0.0090 594,789 +0.00(+4.65%)
Apr 18, 2023 0.0084 0.0091 0.0075 0.0086 434,878 -0.00(-8.51%)
Apr 17, 2023 0.0065 0.0095 0.0065 0.0094 280,406 -0.00(-1.05%)
Apr 14, 2023 0.0145 0.0145 0.0080 0.0095 514,727 +0.00(+1.06%)
Apr 13, 2023 0.0098 0.0100 0.0080 0.0094 1,075,365 -0.00(-4.08%)
Apr 12, 2023 0.0078 0.0099 0.0075 0.0098 2,303,590 +0.00(+27.27%)
Apr 11, 2023 0.0063 0.0079 0.0057 0.0077 1,628,586 +0.00(+22.22%)
Apr 10, 2023 0.0035 0.0063 0.0035 0.0063 1,208,048 +0.00(+50.00%)
Apr 06, 2023 0.0050 0.0050 0.0035 0.0042 496,059 -0.00(-16.00%)
Apr 05, 2023 0.0033 0.0050 0.0030 0.0050 1,127,987 +0.00(+25.00%)
Apr 04, 2023 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Apr 03, 2023 0.0033 0.0040 0.0033 0.0040 22,377 +0.00(+21.21%)
Mar 31, 2023 0.0033 0.0033 0.0033 0.0033 1,000 -0.00(-17.50%)
Mar 29, 2023 0.0040 0 -0.00(-16.67%)
Mar 28, 2023 0.0048 0.0048 0.0048 0.0048 1,136 +0.00(+0.00%)
Mar 27, 2023 0.0040 0.0048 0.0040 0.0048 5,190 +0.00(+2.13%)
Mar 24, 2023 0.0040 0.0048 0.0040 0.0047 286,757 +0.00(+4.44%)
Mar 23, 2023 0.0030 0.0045 0.0030 0.0045 10,500 +0.00(+0.00%)
Mar 22, 2023 0.0045 0.0047 0.0032 0.0045 299,367 -0.00(-6.25%)
Mar 21, 2023 0.0045 0.0048 0.0045 0.0048 22,000 +0.00(+6.67%)
Mar 20, 2023 0.0037 0.0045 0.0032 0.0045 830,410 +0.00(+12.50%)
Mar 17, 2023 0.0036 0.0048 0.0026 0.0040 2,141,558 +0.00(+37.93%)
Mar 16, 2023 0.0033 0.0035 0.0024 0.0029 1,106,276 -0.00(-9.38%)
Mar 15, 2023 0.0026 0.0032 0.0026 0.0032 509,650 -0.00(-3.03%)
Mar 14, 2023 0.0025 0.0033 0.0025 0.0033 549,698 +0.00(+0.00%)
Mar 13, 2023 0.0033 0.0033 0.0017 0.0033 40,056 +0.00(+0.00%)
Mar 10, 2023 0.0033 0.0035 0.0022 0.0033 2,487,000 +0.00(+3.12%)
Mar 09, 2023 0.0022 0.0032 0.0022 0.0032 722,022 +0.00(+39.13%)
Mar 08, 2023 0.0023 0.0023 0.0023 0.0023 150,000 +0.00(+4.55%)
Mar 06, 2023 0.0022 0 +0.00(+10.00%)
Mar 03, 2023 0.0021 0.0021 0.0020 0.0020 10,500 -0.00(-4.76%)
Mar 02, 2023 0.0020 0.0029 0.0020 0.0021 295,269 +0.00(+0.00%)
Mar 01, 2023 0.0017 0.0030 0.0017 0.0021 1,172,728 +0.00(+10.53%)
Feb 28, 2023 0.0019 0.0019 0.0019 0.0019 120,448 +0.00(+0.00%)
Feb 27, 2023 0.0019 0.0020 0.0019 0.0019 1,093,476 +0.00(+0.00%)
Feb 24, 2023 0.0021 0.0022 0.0017 0.0019 740,100 -0.00(-9.52%)
Feb 23, 2023 0.0021 0.0021 0.0021 0.0021 19,279 -0.00(-19.23%)
Feb 22, 2023 0.0026 0.0026 0.0026 0.0026 8,500 -0.00(-10.34%)
Feb 21, 2023 0.0017 0.0029 0.0017 0.0029 511,467 +0.00(+52.63%)
Feb 17, 2023 0.0019 0.0019 0.0019 0.0019 1,400 +0.00(+0.00%)
Feb 16, 2023 0.0019 0.0019 0.0019 0.0019 5,200 +0.00(+0.00%)
Feb 15, 2023 0.0019 0.0019 0.0019 0.0019 38,392 +0.00(+0.00%)
Feb 14, 2023 0.0019 0.0019 0.0019 0.0019 4,200 -0.00(-5.00%)
Feb 13, 2023 0.0019 0.0020 0.0019 0.0020 73,103 +0.00(+5.26%)
Feb 10, 2023 0.0020 0.0020 0.0019 0.0019 320,844 -0.00(-5.00%)
Feb 09, 2023 0.0020 0.0021 0.0020 0.0020 223,149 +0.00(+0.00%)
Feb 08, 2023 0.0020 0.0020 0.0020 0.0020 2,225 +0.00(+0.00%)
Feb 07, 2023 0.0021 0.0021 0.0020 0.0020 600,000 +0.00(+0.00%)
Feb 06, 2023 0.0021 0.0021 0.0020 0.0020 52,936 -0.00(-4.76%)
Feb 03, 2023 0.0021 0.0021 0.0017 0.0021 725,125 +0.00(+23.53%)
Feb 02, 2023 0.0018 0.0020 0.0017 0.0017 417,670 +0.00(+0.00%)
Feb 01, 2023 0.0020 0.0021 0.0017 0.0017 148,197 -0.00(-15.00%)
Jan 31, 2023 0.0015 0.0035 0.0015 0.0020 714,007 +0.00(+33.33%)
Jan 30, 2023 0.0015 0.0015 0.0015 0.0015 36,730 +0.00(+0.00%)
Jan 27, 2023 0.0015 0.0015 0.0015 0.0015 3,096 -0.00(-25.00%)
Jan 26, 2023 0.0020 0.0020 0.0020 0.0020 51,500 +0.00(+33.33%)
Jan 24, 2023 0.0015 0 +0.00(+0.00%)
Jan 23, 2023 0.0023 0.0023 0.0001 0.0015 72,500 -0.00(-34.78%)
Jan 20, 2023 0.0014 0.0023 0.0014 0.0023 1,255,683 +0.00(+76.92%)
Jan 19, 2023 0.0013 0.0014 0.0013 0.0013 287,875 +0.00(+0.00%)
Jan 18, 2023 0.0013 0.0013 0.0013 0.0013 216,546 -0.00(-13.33%)
Jan 17, 2023 0.0019 0.0019 0.0012 0.0015 327,500 +0.00(+25.00%)
Jan 13, 2023 0.0014 0.0014 0.0012 0.0012 1,161,865 -0.00(-36.84%)
Jan 12, 2023 0.0012 0.0021 0.0012 0.0019 613,856 +0.00(+72.73%)
Jan 11, 2023 0.0011 0.0011 0.0011 0.0011 8,298 -0.00(-26.67%)
Jan 10, 2023 0.0012 0.0015 0.0012 0.0015 21,100 +0.00(+0.00%)
Jan 09, 2023 0.0012 0.0015 0.0012 0.0015 49,645 +0.00(+36.36%)
Jan 06, 2023 0.0011 0.0011 0.0011 0.0011 1,200 -0.00(-8.33%)
Jan 04, 2023 0.0012 0 -0.00(-40.00%)
Jan 03, 2023 0.0011 0.0020 0.0011 0.0020 118,250 +0.00(+25.00%)
Dec 30, 2022 0.0012 0.0016 0.0012 0.0016 628,077 -0.00(-23.81%)
Dec 29, 2022 0.0010 0.0021 0.0007 0.0021 1,373,650 +0.00(+110.00%)
Dec 28, 2022 0.0012 0.0012 0.0010 0.0010 424,499 -0.00(-16.67%)
Dec 27, 2022 0.0010 0.0012 0.0010 0.0012 60,176 -0.00(-47.83%)
Dec 23, 2022 0.0010 0.0023 0.0010 0.0023 111,500 +0.00(+130.00%)
Dec 22, 2022 0.0010 0.0010 0.0010 0.0010 32,210 +0.00(+0.00%)
Dec 21, 2022 0.0010 0.0010 0.0010 0.0010 216,190 +0.00(+0.00%)
Dec 20, 2022 0.0010 0.0010 0.0010 0.0010 144,999 +0.00(+0.00%)
Dec 19, 2022 0.0015 0.0015 0.0006 0.0010 127,122 -0.00(-33.33%)
Dec 16, 2022 0.0015 0.0015 0.0015 0.0015 57,000 +0.00(+0.00%)
Dec 15, 2022 0.0015 0.0015 0.0015 0.0015 26,522 +0.00(+0.00%)
Dec 14, 2022 0.0015 0.0015 0.0015 0.0015 52,771 +0.00(+0.00%)
Dec 13, 2022 0.0013 0.0015 0.0013 0.0015 81,901 +0.00(+15.38%)
Dec 12, 2022 0.0006 0.0024 0.0006 0.0013 211,015 +0.00(+0.00%)
Dec 09, 2022 0.0013 0.0013 0.0013 0.0013 24,312 +0.00(+0.00%)
Dec 08, 2022 0.0013 0.0013 0.0013 0.0013 72,408 +0.00(+0.00%)
Dec 07, 2022 0.0013 0.0013 0.0013 0.0013 234 +0.00(+0.00%)
Dec 06, 2022 0.0013 0.0014 0.0013 0.0013 20,405 +0.00(+0.00%)
Dec 05, 2022 0.0012 0.0013 0.0012 0.0013 5,370 +0.00(+8.33%)
Dec 02, 2022 0.0012 0.0014 0.0006 0.0012 36,900 +0.00(+0.00%)
Dec 01, 2022 0.0012 0.0020 0.0012 0.0012 297,970 +0.00(+0.00%)
Nov 30, 2022 0.0010 0.0012 0.0010 0.0012 131,931 +0.00(+20.00%)
Nov 29, 2022 0.0006 0.0010 0.0006 0.0010 7,500 -0.00(-33.33%)
Nov 28, 2022 0.0007 0.0020 0.0007 0.0015 1,109,400 -0.00(-16.67%)
Nov 25, 2022 0.0015 0.0022 0.0015 0.0018 523,500 +0.00(+0.00%)
Nov 22, 2022 0.0018 0 +0.00(+0.00%)
Nov 21, 2022 0.0019 0.0019 0.0018 0.0018 155,500 -0.00(-5.26%)
Nov 18, 2022 0.0019 0.0019 0.0019 0.0019 108,020 -0.00(-24.00%)
Nov 17, 2022 0.0020 0.0025 0.0020 0.0025 210,525 +0.00(+19.05%)
Nov 16, 2022 0.0010 0.0021 0.0010 0.0021 98,683 +0.00(+5.00%)
Nov 15, 2022 0.0018 0.0020 0.0018 0.0020 395,434 +0.00(+11.11%)
Nov 14, 2022 0.0017 0.0029 0.0017 0.0018 357,380 -0.00(-10.00%)
Nov 11, 2022 0.0028 0.0030 0.0020 0.0020 664,712 +0.00(+0.00%)
Nov 10, 2022 0.0020 0.0021 0.0020 0.0020 159,783 -0.00(-4.76%)
Nov 08, 2022 0.0021 3 +0.00(+5.00%)
Nov 07, 2022 0.0020 0.0020 0.0020 0.0020 60,560 -0.00(-28.57%)
Nov 04, 2022 0.0020 0.0028 0.0020 0.0028 74,800 +0.00(+40.00%)
Nov 03, 2022 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Nov 02, 2022 0.0020 0.0020 0.0020 0.0020 7,300 -0.00(-20.00%)
Nov 01, 2022 0.0016 0.0025 0.0016 0.0025 1,669,860 +0.00(+66.67%)
Oct 31, 2022 0.0015 0.0015 0.0015 0.0015 3,900 -0.00(-25.00%)
Oct 28, 2022 0.0016 0.0020 0.0015 0.0020 147,780 +0.00(+25.00%)
Oct 27, 2022 0.0016 0.0016 0.0016 0.0016 6,433 -0.00(-42.86%)
Oct 26, 2022 0.0016 0.0028 0.0016 0.0028 18,000 +0.00(+47.37%)
Oct 25, 2022 0.0025 0.0030 0.0019 0.0019 110,600 +0.00(+90.00%)
Oct 24, 2022 0.0007 0.0010 0.0007 0.0010 23,425 -0.00(-37.50%)
Oct 21, 2022 0.0016 0.0016 0.0016 0.0016 1,001 +0.00(+23.08%)
Oct 20, 2022 0.0019 0.0019 0.0013 0.0013 125,000 -0.00(-23.53%)
Oct 19, 2022 0.0019 0.0019 0.0017 0.0017 437,253 -0.00(-10.53%)
Oct 18, 2022 0.0019 0.0019 0.0019 0.0019 2,150 +0.00(+0.00%)
Oct 17, 2022 0.0019 0.0019 0.0019 0.0019 103,200 -0.00(-50.00%)
Oct 14, 2022 0.0019 0.0038 0.0017 0.0038 499,270 +0.00(+100.00%)
Oct 12, 2022 0.0019 0 +0.00(+0.00%)
Oct 11, 2022 0.0019 0.0019 0.0019 0.0019 16,896 +0.00(+0.00%)
Oct 10, 2022 0.0020 0.0020 0.0019 0.0019 2,325,721 +0.00(+0.00%)
Oct 06, 2022 0.0019 0 +0.00(+18.75%)
Oct 04, 2022 0.0016 20 -0.00(-30.43%)
Oct 03, 2022 0.0023 0.0023 0.0023 0.0023 49,277 -0.00(-42.50%)
Sep 28, 2022 0.0040 0 +0.00(+73.91%)
Sep 26, 2022 0.0023 0 -0.00(-4.17%)
Sep 23, 2022 0.0024 0.0024 0.0024 0.0024 271,950 +0.00(+4.35%)
Sep 22, 2022 0.0032 0.0032 0.0023 0.0023 24,745 +0.00(+0.00%)
Sep 21, 2022 0.0023 0.0023 0.0023 0.0023 49,947 +0.00(+0.00%)
Sep 20, 2022 0.0023 0.0023 0.0023 0.0023 75,250 -0.00(-25.81%)
Sep 19, 2022 0.0023 0.0031 0.0023 0.0031 2,602 +0.00(+3.33%)
Sep 16, 2022 0.0023 0.0030 0.0023 0.0030 403,800 +0.00(+0.00%)
Sep 15, 2022 0.0023 0.0030 0.0023 0.0030 25,000 -0.00(-25.00%)
Sep 13, 2022 0.0040 0 -0.00(-11.11%)
Sep 12, 2022 0.0023 0.0045 0.0023 0.0045 24,251 +0.00(+66.67%)
Sep 09, 2022 0.0021 0.0054 0.0021 0.0027 392,742 +0.00(+42.11%)
Sep 08, 2022 0.0025 0.0025 0.0019 0.0019 11,500 -0.00(-24.00%)
Sep 07, 2022 0.0019 0.0025 0.0019 0.0025 56,686 +0.00(+0.00%)
Sep 01, 2022 0.0025 0 +0.00(+31.58%)
Aug 30, 2022 0.0019 0 -0.00(-24.00%)
Aug 29, 2022 0.0025 0.0025 0.0025 0.0025 220,150 -0.00(-16.67%)
Aug 26, 2022 0.0025 0.0030 0.0025 0.0030 71,000 +0.00(+50.00%)
Aug 25, 2022 0.0025 0.0025 0.0020 0.0020 36,265 -0.00(-33.33%)
Aug 24, 2022 0.0019 0.0035 0.0019 0.0030 120,000 +0.00(+0.00%)
Aug 23, 2022 0.0030 0.0030 0.0019 0.0030 275,574 +0.00(+20.00%)
Aug 22, 2022 0.0019 0.0030 0.0019 0.0025 263,508 -0.00(-16.67%)
Aug 19, 2022 0.0019 0.0030 0.0019 0.0030 72,188 +0.00(+57.89%)
Aug 18, 2022 0.0019 0.0019 0.0019 0.0019 1,850 -0.00(-34.48%)
Aug 17, 2022 0.0024 0.0029 0.0024 0.0029 32,902 +0.00(+52.63%)
Aug 16, 2022 0.0021 0.0021 0.0019 0.0019 5,993 -0.00(-5.00%)
Aug 15, 2022 0.0019 0.0029 0.0019 0.0020 110,800 +0.00(+5.26%)
Aug 12, 2022 0.0019 0.0024 0.0019 0.0019 274,718 -0.00(-34.48%)
Aug 11, 2022 0.0028 0.0029 0.0028 0.0029 224,109 +0.00(+52.63%)
Aug 10, 2022 0.0028 0.0028 0.0018 0.0019 592,600 -0.00(-29.63%)
Aug 09, 2022 0.0020 0.0027 0.0020 0.0027 47,555 +0.00(+50.00%)
Aug 08, 2022 0.0018 0.0018 0.0018 0.0018 15,000 +0.00(+0.00%)
Aug 05, 2022 0.0028 0.0028 0.0018 0.0018 37,000 -0.00(-10.00%)
Aug 04, 2022 0.0018 0.0020 0.0018 0.0020 17,449 +0.00(+11.11%)
Aug 03, 2022 0.0020 0.0020 0.0018 0.0018 71,000 -0.00(-10.00%)
Aug 01, 2022 0.0020 0 +0.00(+17.65%)
Jul 29, 2022 0.0026 0.0026 0.0017 0.0017 87,228 +0.00(+0.00%)
Jul 28, 2022 0.0020 0.0020 0.0017 0.0017 571,680 -0.00(-46.88%)
Jul 27, 2022 0.0018 0.0032 0.0014 0.0032 648,561 -0.00(-5.88%)
Jul 25, 2022 0.0034 0 +0.00(+142.86%)
Jul 22, 2022 0.0014 0.0014 0.0014 0.0014 8,000 -0.00(-17.65%)
Jul 21, 2022 0.0014 0.0017 0.0014 0.0017 11,700 +0.00(+0.00%)
Jul 20, 2022 0.0017 0.0017 0.0017 0.0017 107,500 -0.00(-29.17%)
Jul 19, 2022 0.0017 0.0024 0.0007 0.0024 933,899 +0.00(+300.00%)
Jul 18, 2022 0.0005 0.0007 0.0005 0.0006 20,250 -0.00(-40.00%)
Jul 15, 2022 0.0010 0.0010 0.0010 0.0010 46,800 +0.00(+0.00%)
Jul 14, 2022 0.0010 0.0010 0.0010 0.0010 9,500 +0.00(+0.00%)
Jul 13, 2022 0.0010 0.0010 0.0010 0.0010 300 +0.00(+0.00%)
Jul 11, 2022 0.0010 0 +0.00(+0.00%)
Jul 08, 2022 0.0014 0.0014 0.0010 0.0010 1,765 -0.00(-9.09%)
Jul 07, 2022 0.0011 0.0011 0.0011 0.0011 1,008,487 +0.00(+0.00%)
Jul 06, 2022 0.0011 0.0011 0.0011 0.0011 15,500 +0.00(+0.00%)
Jul 05, 2022 0.0011 0.0011 0.0011 0.0011 12,303 +0.00(+0.00%)
Jun 30, 2022 0.0011 0 -0.00(-8.33%)
Jun 29, 2022 0.0012 0.0012 0.0012 0.0012 1,600 +0.00(+9.09%)
Jun 28, 2022 0.0011 0.0011 0.0011 0.0011 20,550 -0.00(-31.25%)
Jun 27, 2022 0.0021 0.0021 0.0010 0.0016 232,744 +0.00(+45.45%)
Jun 24, 2022 0.0011 0.0011 0.0011 0.0011 13,159 +0.00(+10.00%)
Jun 23, 2022 0.0010 0.0010 0.0010 0.0010 300 -0.00(-9.09%)
Jun 22, 2022 0.0011 0.0011 0.0011 0.0011 770,000 +0.00(+0.00%)
Jun 21, 2022 0.0011 0.0011 0.0011 0.0011 4,517 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0017 0.0011 0.0011 748,746 -0.00(-21.43%)
Jun 16, 2022 0.0014 0.0014 0.0014 0.0014 2,000 -0.00(-17.65%)
Jun 15, 2022 0.0017 0.0017 0.0017 0.0017 164,800 +0.00(+0.00%)
Jun 14, 2022 0.0017 0.0017 0.0017 0.0017 11,510 +0.00(+0.00%)
Jun 13, 2022 0.0017 0.0017 0.0017 0.0017 5,054 +0.00(+6.25%)
Jun 10, 2022 0.0016 0.0016 0.0016 0.0016 215,206 -0.00(-30.43%)
Jun 09, 2022 0.0023 0.0023 0.0017 0.0023 12,394 +0.00(+27.78%)
Jun 08, 2022 0.0017 0.0018 0.0016 0.0018 254,485 -0.00(-25.00%)
Jun 06, 2022 0.0024 0 +0.00(+0.00%)
Jun 03, 2022 0.0024 0.0024 0.0016 0.0024 28,400 +0.00(+0.00%)
Jun 02, 2022 0.0025 0.0025 0.0015 0.0024 491,100 +0.00(+60.00%)
Jun 01, 2022 0.0015 0.0015 0.0015 0.0015 11,000 +0.00(+0.00%)
May 31, 2022 0.0015 0.0015 0.0015 0.0015 118,044 +0.00(+0.00%)
May 27, 2022 0.0015 0.0015 0.0015 0.0015 39,300 +0.00(+0.00%)
May 24, 2022 0.0015 0 +0.00(+0.00%)
May 20, 2022 0.0015 0 +0.00(+0.00%)
May 19, 2022 0.0015 0.0015 0.0015 0.0015 440,000 +0.00(+0.00%)
May 18, 2022 0.0015 0.0015 0.0010 0.0015 110,000 +0.00(+0.00%)
May 17, 2022 0.0015 0.0015 0.0015 0.0015 2,228 +0.00(+0.00%)
May 16, 2022 0.0015 0.0015 0.0015 0.0015 21,500 +0.00(+0.00%)
May 13, 2022 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+25.00%)
May 12, 2022 0.0010 0.0012 0.0010 0.0012 18,043 +0.00(+9.09%)
May 11, 2022 0.0024 0.0025 0.0010 0.0011 582,909 -0.00(-45.00%)
May 10, 2022 0.0020 0.0020 0.0020 0.0020 600 +0.00(+0.00%)
May 06, 2022 0.0020 0 +0.00(+300.00%)
May 03, 2022 0.0005 0 -0.00(-75.00%)
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.