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 (%)
Jun 30, 2023 0.0040 0.0046 0.0038 0.0045 2,474,765 +0.00(+9.76%)
Jun 29, 2023 0.0059 0.0061 0.0035 0.0041 10,640,913 -0.00(-29.31%)
Jun 28, 2023 0.0083 0.0086 0.0050 0.0058 12,550,237 -0.00(-30.12%)
Jun 27, 2023 0.0082 0.0087 0.0067 0.0083 2,589,936 +0.00(+7.79%)
Jun 26, 2023 0.0082 0.0082 0.0077 0.0077 433,215 -0.00(-6.10%)
Jun 23, 2023 0.0074 0.0082 0.0071 0.0082 1,013,463 +0.00(+6.49%)
Jun 22, 2023 0.0063 0.0080 0.0063 0.0077 808,177 +0.00(+16.67%)
Jun 21, 2023 0.0076 0.0076 0.0058 0.0066 3,491,750 -0.00(-12.00%)
Jun 20, 2023 0.0081 0.0087 0.0075 0.0075 2,585,494 -0.00(-11.76%)
Jun 16, 2023 0.0092 0.0093 0.0080 0.0085 2,378,634 -0.00(-3.41%)
Jun 15, 2023 0.0090 0.0095 0.0088 0.0088 1,778,213 -0.00(-5.38%)
Jun 14, 2023 0.0106 0.0110 0.0085 0.0093 5,539,995 -0.00(-9.71%)
Jun 13, 2023 0.0119 0.0119 0.0095 0.0103 3,005,608 -0.00(-8.85%)
Jun 12, 2023 0.0105 0.0115 0.0097 0.0113 2,979,464 +0.00(+14.14%)
Jun 09, 2023 0.0098 0.0100 0.0094 0.0099 1,319,997 +0.00(+5.32%)
Jun 08, 2023 0.0100 0.0100 0.0088 0.0094 2,182,736 -0.00(-6.93%)
Jun 07, 2023 0.0085 0.0105 0.0085 0.0101 3,230,328 +0.00(+23.17%)
Jun 06, 2023 0.0084 0.0090 0.0081 0.0082 2,566,781 -0.00(-9.89%)
Jun 05, 2023 0.0096 0.0096 0.0083 0.0091 6,481,673 -0.00(-5.21%)
Jun 02, 2023 0.0095 0.0118 0.0095 0.0096 3,118,828 -0.00(-6.80%)
Jun 01, 2023 0.0102 0.0111 0.0094 0.0103 4,716,247 -0.00(-6.36%)
May 31, 2023 0.0112 0.0123 0.0096 0.0110 3,822,676 -0.00(-6.78%)
May 30, 2023 0.0117 0.0125 0.0104 0.0118 2,364,916 +0.00(+14.56%)
May 26, 2023 0.0096 0.0132 0.0086 0.0103 11,197,935 +0.00(+18.39%)
May 25, 2023 0.0195 0.0199 0.0082 0.0087 28,115,106 -0.00(-32.03%)
May 24, 2023 0.0114 0.0129 0.0107 0.0128 1,808,165 +0.00(+8.47%)
May 23, 2023 0.0133 0.0133 0.0111 0.0118 1,234,499 -0.00(-7.09%)
May 22, 2023 0.0112 0.0128 0.0112 0.0127 607,795 -0.00(-4.51%)
May 19, 2023 0.0126 0.0138 0.0113 0.0133 1,560,869 +0.00(+5.56%)
May 18, 2023 0.0129 0.0135 0.0110 0.0126 1,938,127 -0.00(-2.33%)
May 17, 2023 0.0148 0.0148 0.0110 0.0129 3,579,067 -0.00(-5.84%)
May 16, 2023 0.0139 0.0140 0.0104 0.0137 3,111,889 +0.00(+14.17%)
May 15, 2023 0.0129 0.0145 0.0090 0.0120 9,023,893 -0.00(-15.49%)
May 12, 2023 0.0079 0.0148 0.0075 0.0142 4,886,491 +0.01(+89.33%)
May 11, 2023 0.0064 0.0078 0.0064 0.0075 258,993 -0.00(-3.85%)
May 10, 2023 0.0070 0.0078 0.0066 0.0078 155,968 -0.00(-1.27%)
May 09, 2023 0.0064 0.0079 0.0062 0.0079 375,082 +0.00(+0.00%)
May 08, 2023 0.0075 0.0081 0.0065 0.0079 364,904 -0.00(-2.47%)
May 05, 2023 0.0068 0.0084 0.0068 0.0081 1,565,242 +0.00(+19.12%)
May 04, 2023 0.0051 0.0079 0.0051 0.0068 443,709 -0.00(-1.45%)
May 03, 2023 0.0071 0.0080 0.0050 0.0069 1,340,846 -0.00(-15.85%)
May 02, 2023 0.0073 0.0084 0.0073 0.0082 567,975 -0.00(-4.65%)
May 01, 2023 0.0090 0.0090 0.0072 0.0086 686,032 +0.00(+6.17%)
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%)
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.