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: 1:29 PM EDT, May 20, 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%)
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.