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 (%)
Jul 31, 2019 0.0017 0.0017 0.0015 0.0015 2,295,100 +0.00(+0.00%)
Jul 30, 2019 0.0014 0.0019 0.0014 0.0015 50,703,524 +0.00(+7.14%)
Jul 29, 2019 0.0014 0.0016 0.0014 0.0014 9,288,373 +0.00(+0.00%)
Jul 26, 2019 0.0014 0.0016 0.0014 0.0014 24,329,098 -0.00(-6.67%)
Jul 25, 2019 0.0015 0.0021 0.0015 0.0015 54,045,880 +0.00(+7.14%)
Jul 24, 2019 0.0013 0.0016 0.0013 0.0014 9,966,368 -0.00(-6.67%)
Jul 23, 2019 0.0015 0.0015 0.0012 0.0015 35,454,560 -0.00(-6.25%)
Jul 22, 2019 0.0019 0.0019 0.0014 0.0016 32,244,460 -0.00(-15.79%)
Jul 19, 2019 0.0014 0.0020 0.0013 0.0019 15,419,300 +0.00(+35.71%)
Jul 18, 2019 0.0015 0.0017 0.0013 0.0014 18,237,828 -0.00(-6.67%)
Jul 17, 2019 0.0012 0.0015 0.0012 0.0015 10,068,543 +0.00(+7.14%)
Jul 16, 2019 0.0014 0.0014 0.0012 0.0014 10,336,248 -0.00(-6.67%)
Jul 15, 2019 0.0015 0.0016 0.0014 0.0015 1,449,335 +0.00(+15.38%)
Jul 12, 2019 0.0013 0.0015 0.0013 0.0013 10,896,100 -0.00(-18.75%)
Jul 11, 2019 0.0015 0.0016 0.0014 0.0016 170,000 -0.00(-5.88%)
Jul 10, 2019 0.0015 0.0017 0.0014 0.0017 1,705,100 +0.00(+6.25%)
Jul 09, 2019 0.0017 0.0018 0.0015 0.0016 15,629,670 +0.00(+0.00%)
Jul 08, 2019 0.0016 0.0018 0.0016 0.0016 8,555,270 +0.00(+0.00%)
Jul 05, 2019 0.0018 0.0019 0.0016 0.0016 15,534,900 -0.00(-15.79%)
Jul 03, 2019 0.0019 0.0019 0.0018 0.0019 1,206,400 +0.00(+5.56%)
Jul 02, 2019 0.0018 0.0019 0.0017 0.0018 5,195,213 -0.00(-5.26%)
Jul 01, 2019 0.0017 0.0022 0.0016 0.0019 22,698,312 +0.00(+11.76%)
Jun 28, 2019 0.0019 0.0019 0.0016 0.0017 16,604,800 -0.00(-22.73%)
Jun 27, 2019 0.0024 0.0025 0.0019 0.0022 15,915,533 -0.00(-12.00%)
Jun 26, 2019 0.0022 0.0025 0.0019 0.0025 8,262,787 +0.00(+13.64%)
Jun 25, 2019 0.0025 0.0025 0.0018 0.0022 18,172,708 -0.00(-12.00%)
Jun 24, 2019 0.0020 0.0025 0.0018 0.0025 6,229,775 +0.00(+25.00%)
Jun 21, 2019 0.0019 0.0020 0.0017 0.0020 15,931,800 +0.00(+5.26%)
Jun 20, 2019 0.0023 0.0023 0.0019 0.0019 16,091,558 -0.00(-24.00%)
Jun 19, 2019 0.0021 0.0025 0.0021 0.0025 649,075 +0.00(+0.00%)
Jun 18, 2019 0.0024 0.0025 0.0020 0.0025 8,792,703 +0.00(+13.64%)
Jun 17, 2019 0.0024 0.0025 0.0022 0.0022 630,100 +0.00(+0.00%)
Jun 14, 2019 0.0024 0.0026 0.0022 0.0022 4,868,200 -0.00(-15.38%)
Jun 13, 2019 0.0025 0.0026 0.0025 0.0026 107,000 +0.00(+0.00%)
Jun 12, 2019 0.0024 0.0030 0.0022 0.0026 11,147,073 +0.00(+4.00%)
Jun 11, 2019 0.0024 0.0029 0.0024 0.0025 861,000 +0.00(+4.17%)
Jun 10, 2019 0.0025 0.0030 0.0022 0.0024 6,788,241 -0.00(-4.00%)
Jun 07, 2019 0.0025 0.0026 0.0022 0.0025 6,960,800 -0.00(-7.41%)
Jun 06, 2019 0.0026 0.0027 0.0026 0.0027 96,439 +0.00(+0.00%)
Jun 05, 2019 0.0027 0.0030 0.0024 0.0027 11,528,595 -0.00(-6.90%)
Jun 04, 2019 0.0030 0.0030 0.0026 0.0029 2,561,773 -0.00(-23.68%)
Jun 03, 2019 0.0031 0.0038 0.0030 0.0038 1,503,481 +0.00(+18.75%)
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%)
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.