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
)
0.0009
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, May 24, 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 (%)
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
.