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

Ameritek Ventures (OP: ATVK )

0.0010 +0.0001 (+11.11%)
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 (%)
May 31, 2019 0.0027 0.0034 0.0023 0.0032 13,333,000 +0.00(+18.52%)
May 30, 2019 0.0027 0.0027 0.0027 0.0027 504,954 +0.00(+0.00%)
May 29, 2019 0.0029 0.0029 0.0027 0.0027 312,655 -0.00(-10.00%)
May 28, 2019 0.0034 0.0034 0.0028 0.0030 1,136,580 -0.00(-9.09%)
May 24, 2019 0.0030 0.0033 0.0030 0.0033 1,767,800 -0.00(-5.71%)
May 23, 2019 0.0041 0.0041 0.0030 0.0035 11,564,773 -0.00(-12.50%)
May 22, 2019 0.0035 0.0042 0.0031 0.0040 9,794,132 +0.00(+8.11%)
May 21, 2019 0.0038 0.0039 0.0033 0.0037 582,948 -0.00(-2.63%)
May 20, 2019 0.0035 0.0038 0.0035 0.0038 300,000 +0.00(+8.57%)
May 17, 2019 0.0035 0.0039 0.0031 0.0035 1,485,000 +0.00(+2.94%)
May 16, 2019 0.0033 0.0034 0.0030 0.0034 911,650 +0.00(+3.03%)
May 15, 2019 0.0035 0.0041 0.0033 0.0033 1,443,063 -0.00(-5.71%)
May 14, 2019 0.0036 0.0046 0.0035 0.0035 3,751,481 +0.00(+0.00%)
May 13, 2019 0.0030 0.0039 0.0027 0.0035 5,094,002 +0.00(+16.67%)
May 10, 2019 0.0030 0.0030 0.0022 0.0030 2,129,800 +0.00(+20.00%)
May 09, 2019 0.0028 0.0028 0.0022 0.0025 8,166,472 -0.00(-10.71%)
May 08, 2019 0.0028 0.0029 0.0028 0.0028 451,238 -0.00(-9.68%)
May 07, 2019 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+0.00%)
May 06, 2019 0.0031 0.0031 0.0028 0.0031 560,518 -0.00(-8.82%)
May 03, 2019 0.0033 0.0036 0.0032 0.0034 1,600,800 +0.00(+3.03%)
May 02, 2019 0.0030 0.0033 0.0027 0.0033 506,937 +0.00(+3.12%)
May 01, 2019 0.0034 0.0034 0.0032 0.0032 1,334,080 -0.00(-11.11%)
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%)
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.