Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameritek Ventures
(OP:
ATVK
)
0.0013
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2018
0.7597
0.7999
0.6400
0.7698
15,220
+0.02(+2.63%)
Apr 30, 2018
0.7700
1.000
0.6700
0.7500
26,735
-0.02(-2.60%)
Apr 27, 2018
1.130
1.210
0.7501
0.7700
33,853
-0.43(-35.56%)
Apr 26, 2018
1.325
1.350
1.050
1.195
51,135
-0.17(-12.13%)
Apr 25, 2018
1.500
1.610
1.300
1.360
166,264
+0.15(+12.40%)
Apr 24, 2018
1.040
1.240
1.040
1.210
20,461
+0.17(+16.35%)
Apr 23, 2018
1.050
1.050
1.040
1.040
300
-0.07(-6.31%)
Apr 20, 2018
1.040
1.150
1.040
1.110
827
-0.09(-7.50%)
Apr 19, 2018
1.200
1.200
1.040
1.200
1,600
+0.00(+0.00%)
Apr 18, 2018
1.040
1.200
1.040
1.200
800
+0.02(+1.69%)
Apr 16, 2018
1.180
1.180
1.180
0
-0.02(-1.67%)
Apr 13, 2018
1.110
1.200
1.100
1.200
1,100
-0.14(-10.45%)
Apr 10, 2018
1.340
1.340
1.340
0
-0.01(-0.74%)
Apr 04, 2018
1.350
1.350
1.350
0
+0.20(+17.39%)
Apr 03, 2018
1.200
1.200
1.150
1.150
200
-0.15(-11.54%)
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
.