Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American International Ventures Inc (OP: AIVN )

0.0019 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 26, 2023 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 (%)
Mar 29, 2019 0.0090 0.0090 0.0090 0 +0.00(+45.16%)
Mar 28, 2019 0.0072 0.0072 0.0062 0.0062 50,002 -0.00(-25.30%)
Mar 22, 2019 0.0083 0.0083 0.0083 0 -0.00(-30.83%)
Mar 20, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Mar 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 13, 2019 0.0130 0.0130 0.0100 0.0100 12,800 -0.00(-28.57%)
Mar 11, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.72%)
Mar 08, 2019 0.0139 0.0139 0.0139 0.0139 4,900 +0.01(+65.48%)
Mar 05, 2019 0.0084 0.0084 0.0084 0 -0.00(-16.83%)
Mar 04, 2019 0.0137 0.0140 0.0101 0.0101 47,604 -0.00(-25.74%)
Mar 01, 2019 0.0112 0.0136 0.0112 0.0136 29,200 -0.00(-2.86%)
Feb 28, 2019 0.0139 0.0140 0.0139 0.0140 50,000 +0.00(+40.00%)
Feb 27, 2019 0.0101 0.0101 0.0100 0.0100 35,200 -0.00(-16.67%)
Feb 26, 2019 0.0140 0.0140 0.0120 0.0120 174,142 +0.00(+0.00%)
Feb 25, 2019 0.0140 0.0140 0.0120 0.0120 125,670 -0.00(-14.29%)
Feb 22, 2019 0.0140 0.0140 0.0140 1 +0.00(+0.00%)
Feb 21, 2019 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-3.45%)
Feb 20, 2019 0.0145 0.0145 0.0145 13 +0.00(+0.00%)
Feb 19, 2019 0.0120 0.0148 0.0120 0.0145 144,646 +0.00(+45.00%)
Feb 15, 2019 0.0120 0.0120 0.0090 0.0100 21,800 -0.00(-1.96%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 135,000 -0.00(-32.00%)
Feb 13, 2019 0.0150 0.0150 0.0103 0.0150 45,399 -0.00(-24.62%)
Feb 12, 2019 0.0199 0.0199 0.0199 0.0199 2,600 +0.00(+0.00%)
Feb 11, 2019 0.0160 0.0199 0.0160 0.0199 3,639 +0.00(+0.00%)
Feb 08, 2019 0.0199 0.0199 0.0199 0.0199 4,000 +0.00(+0.00%)
Feb 07, 2019 0.0210 0.0210 0.0160 0.0199 5,299 +0.00(+4.74%)
Feb 06, 2019 0.0190 0.0190 0.0190 0.0190 36,500 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0190 0.0150 0.0190 205,100 +0.00(+30.14%)
Feb 04, 2019 0.0200 0.0200 0.0146 0.0146 23,500 -0.00(-23.16%)
Feb 01, 2019 0.0146 0.0190 0.0144 0.0190 84,800 +0.00(+30.14%)
Jan 29, 2019 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Jan 28, 2019 0.0146 0.0146 0.0146 0.0146 5,999 +0.00(+1.39%)
Jan 24, 2019 0.0144 0.0144 0.0144 0 +0.00(+44.00%)
Jan 23, 2019 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0.0100 12,400 -0.00(-23.08%)
Jan 17, 2019 0.0130 0.0130 0.0130 0 +0.01(+71.05%)
Jan 16, 2019 0.0100 0.0100 0.0076 0.0076 46,500 -0.00(-24.00%)
Jan 15, 2019 0.0110 0.0130 0.0100 0.0100 304,100 +0.00(+28.21%)
Jan 14, 2019 0.0078 0.0078 0.0078 0.0078 5,000 -0.01(-40.00%)
Jan 11, 2019 0.0140 0.0140 0.0130 0.0130 23,000 +0.00(+20.37%)
Jan 07, 2019 0.0108 0.0108 0.0108 0 +0.00(+80.00%)
Jan 04, 2019 0.0062 0.0070 0.0060 0.0060 127,000 -0.00(-15.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.