Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2018 0.1243 0.1243 0.1243 0 +0.00(+0.00%)
Aug 28, 2018 0.1243 0.1243 0.1243 0 -0.01(-4.38%)
Aug 27, 2018 0.0710 0.1300 0.0710 0.1300 7,200 -0.01(-4.62%)
Aug 24, 2018 0.0952 0.1380 0.0800 0.1363 25,700 +0.02(+21.26%)
Aug 22, 2018 0.1124 0.1124 0.1124 0 -0.00(-1.58%)
Aug 21, 2018 0.0800 0.1142 0.0800 0.1142 3,120 -0.00(-3.22%)
Aug 20, 2018 0.0800 0.1200 0.0800 0.1180 2,191 -0.00(-1.67%)
Aug 17, 2018 0.1199 0.1200 0.0800 0.1200 16,900 +0.04(+50.00%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 220 -0.04(-33.33%)
Aug 15, 2018 0.0900 0.1200 0.0900 0.1200 6,557 -0.02(-13.04%)
Aug 14, 2018 0.0900 0.1380 0.0900 0.1380 585 +0.04(+38.00%)
Aug 13, 2018 0.1168 0.1200 0.1000 0.1000 6,900 -0.04(-28.37%)
Aug 10, 2018 0.1396 0.1396 0.1396 0.1396 300 -0.01(-4.38%)
Aug 09, 2018 0.1460 0.1460 0.1460 0.1460 400 +0.00(+0.27%)
Aug 06, 2018 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Aug 02, 2018 0.1456 0.1456 0.1456 0 +0.05(+45.60%)
Aug 01, 2018 0.1500 0.1500 0.1000 0.1000 4,200 -0.05(-33.33%)
Jul 31, 2018 0.1025 0.1500 0.1025 0.1500 1,200 +0.02(+15.38%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 5,575 -0.02(-13.33%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1500 1,500 +0.00(+0.00%)
Jul 25, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.33%)
Jul 23, 2018 0.1505 0.1505 0.1505 0 -0.00(-0.33%)
Jul 20, 2018 0.1510 0.1510 0.1510 0.1510 300 +0.00(+0.67%)
Jul 19, 2018 0.1300 0.1500 0.1300 0.1500 7,135 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 17, 2018 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0.1500 1,025 +0.00(+0.67%)
Jul 13, 2018 0.1300 0.1500 0.1300 0.1490 4,478 -0.00(-0.67%)
Jul 11, 2018 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1500 0.1300 0.1500 2,550 -0.00(-1.64%)
Jul 09, 2018 0.1400 0.1525 0.1300 0.1525 27,102 +0.01(+8.93%)
Jul 06, 2018 0.1400 0.1400 0.1400 0.1400 10,360 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1400 0.1300 0.1400 5,100 -0.01(-4.76%)
Jul 03, 2018 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Jul 02, 2018 0.1470 0.1470 0.1470 0.1470 700 +0.00(+0.00%)
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%)
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.