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 (%)
Aug 30, 2018 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Aug 28, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 24, 2018 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Aug 22, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Aug 21, 2018 0.0130 0.0130 0.0130 0.0130 48,000 +0.00(+18.18%)
Aug 16, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 15, 2018 0.0110 0.0110 0.0110 0.0110 75,000 +0.00(+10.00%)
Aug 14, 2018 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-28.57%)
Aug 08, 2018 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Aug 07, 2018 0.0120 0.0120 0.0120 0.0120 55,000 +0.00(+9.09%)
Aug 01, 2018 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Jul 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 23, 2018 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Jul 19, 2018 0.0101 0.0101 0.0101 0 -0.00(-22.31%)
Jul 12, 2018 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Jul 11, 2018 0.0180 0.0180 0.0140 0.0140 141,000 -0.00(-6.67%)
Jul 10, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+25.00%)
Jul 09, 2018 0.0150 0.0150 0.0120 0.0120 73,000 -0.00(-7.69%)
Jul 06, 2018 0.0130 0.0130 0.0130 0.0130 16,000 -0.00(-13.33%)
Jul 05, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+25.00%)
Jul 03, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 02, 2018 0.0110 0.0167 0.0100 0.0120 126,000 +0.00(+9.09%)
Jun 29, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+20.88%)
Jun 25, 2018 0.0091 0.0091 0.0091 0 -0.00(-9.00%)
Jun 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2018 0.0110 0.0110 0.0100 0.0100 40,175 -0.00(-9.09%)
Jun 18, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+10.00%)
Jun 14, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 13, 2018 0.0080 0.0100 0.0080 0.0100 208,000 +0.00(+25.00%)
Jun 11, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 08, 2018 0.0090 0.0090 0.0080 0.0080 150,000 -0.00(-20.00%)
Jun 06, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 05, 2018 0.0100 0.0129 0.0100 0.0100 30,316 +0.00(+0.00%)
Jun 04, 2018 0.0100 0.0100 0.0100 0.0100 134,695 -0.00(-23.08%)
May 31, 2018 0.0130 0.0130 0.0130 0 +0.00(+62.50%)
May 30, 2018 0.0131 0.0131 0.0080 0.0080 40,000 -0.00(-27.27%)
May 29, 2018 0.0090 0.0110 0.0090 0.0110 256,000 +0.00(+10.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
May 24, 2018 0.0060 0.0060 0.0060 0.0060 200 +0.00(+0.00%)
May 23, 2018 0.0060 0.0060 0.0060 0.0060 200,000 +0.00(+0.00%)
May 18, 2018 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 17, 2018 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+0.00%)
May 16, 2018 0.0070 0.0070 0.0070 0.0070 130,000 -0.00(-13.58%)
May 15, 2018 0.0081 0.0081 0.0081 0.0081 15,000 -0.00(-10.00%)
May 14, 2018 0.0090 0.0090 0.0090 0.0090 15,950 +0.00(+0.00%)
May 11, 2018 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
May 10, 2018 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
May 09, 2018 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-10.00%)
May 08, 2018 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
May 07, 2018 0.0100 0.0100 0.0100 0.0100 65,000 +0.00(+0.00%)
May 04, 2018 0.0090 0.0100 0.0090 0.0100 190,900 +0.00(+0.00%)
May 03, 2018 0.0110 0.0110 0.0100 0.0100 50,000 +0.00(+0.00%)
Apr 30, 2018 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 27, 2018 0.0111 0.0111 0.0090 0.0090 78,400 -0.00(-30.77%)
Apr 26, 2018 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+18.18%)
Apr 25, 2018 0.0150 0.0160 0.0110 0.0110 84,200 -0.00(-15.38%)
Apr 24, 2018 0.0130 0.0130 0.0130 0.0130 9,400 -0.00(-14.47%)
Apr 23, 2018 0.0150 0.0152 0.0100 0.0152 90,000 -0.00(-23.23%)
Apr 18, 2018 0.0198 0.0198 0.0198 0 +0.01(+98.00%)
Apr 17, 2018 0.0170 0.0170 0.0100 0.0100 68,300 +0.00(+0.00%)
Apr 16, 2018 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Apr 13, 2018 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-28.57%)
Apr 12, 2018 0.0130 0.0140 0.0100 0.0140 107,300 -0.00(-6.67%)
Apr 11, 2018 0.0190 0.0190 0.0140 0.0150 18,000 -0.00(-23.86%)
Apr 10, 2018 0.0197 0.0197 0.0197 0.0197 10,050 -0.00(-1.01%)
Apr 09, 2018 0.0199 0.0199 0.0199 0.0199 40,000 +0.00(+0.00%)
Apr 06, 2018 0.0199 0.0199 0.0199 0.0199 1,000 +0.00(+0.00%)
Apr 05, 2018 0.0199 0.0199 0.0199 0.0199 999 +0.01(+65.83%)
Mar 29, 2018 0.0120 0.0120 0.0120 0 -0.01(-32.20%)
Mar 28, 2018 0.0130 0.0177 0.0130 0.0177 76,000 +0.01(+60.91%)
Mar 27, 2018 0.0130 0.0130 0.0110 0.0110 50,000 -0.00(-26.67%)
Mar 26, 2018 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+15.38%)
Mar 23, 2018 0.0131 0.0131 0.0130 0.0130 20,700 -0.00(-20.73%)
Mar 22, 2018 0.0141 0.0164 0.0131 0.0164 25,000 +0.00(+26.15%)
Mar 19, 2018 0.0130 0.0130 0.0130 0 -0.00(-21.21%)
Mar 16, 2018 0.0150 0.0165 0.0150 0.0165 11,500 +0.00(+26.92%)
Mar 15, 2018 0.0130 0.0130 0.0130 0.0130 4,000 +0.00(+0.00%)
Mar 14, 2018 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-34.67%)
Mar 13, 2018 0.0199 0.0199 0.0199 0.0199 50,000 +0.00(+32.67%)
Mar 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 07, 2018 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Mar 01, 2018 0.0150 0.0150 0.0150 0 -0.00(-24.24%)
Feb 28, 2018 0.0198 0.0198 0.0198 0.0198 2,000 +0.00(+0.00%)
Feb 27, 2018 0.0283 0.0283 0.0160 0.0198 71,100 -0.00(-0.50%)
Feb 22, 2018 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Feb 21, 2018 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.12%)
Feb 16, 2018 0.0200 0.0200 0.0200 0 -0.00(-9.20%)
Feb 14, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.98%)
Feb 05, 2018 0.0218 0.0218 0.0218 0 +0.00(+3.74%)
Feb 02, 2018 0.0239 0.0239 0.0210 0.0210 39,200 +0.00(+5.00%)
Jan 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 30, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+11.54%)
Jan 29, 2018 0.0200 0.0200 0.0179 0.0179 14,800 -0.01(-36.42%)
Jan 17, 2018 0.0282 0.0282 0.0282 0 -0.00(-6.00%)
Jan 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+2.92%)
Jan 09, 2018 0.0291 0.0291 0.0291 0.0291 5,000 -0.00(-2.83%)
Jan 08, 2018 0.0300 0.0300 0.0300 0.0300 104,000 -0.01(-14.29%)
Jan 05, 2018 0.0350 0.0350 0.0350 0.0350 38,325 -0.00(-0.28%)
Jan 03, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Jan 02, 2018 0.0351 0.0351 0.0351 0.0351 386 +0.00(+0.00%)
Dec 27, 2017 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Dec 26, 2017 0.0400 0.0400 0.0350 0.0350 50,485 -0.00(-12.50%)
Dec 22, 2017 0.0387 0.0400 0.0387 0.0400 100,299 +0.00(+14.29%)
Dec 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2017 0.0380 0.0380 0.0350 0.0350 158,000 -0.00(-7.89%)
Dec 18, 2017 0.0380 0.0380 0.0380 0.0380 12,500 +0.00(+0.00%)
Dec 15, 2017 0.0387 0.0387 0.0380 0.0380 6,000 +0.00(+0.00%)
Dec 14, 2017 0.0380 0.0380 0.0380 0.0380 100,000 -0.00(-5.00%)
Dec 13, 2017 0.0385 0.0400 0.0385 0.0400 100,000 +0.00(+5.26%)
Dec 12, 2017 0.0380 0.0380 0.0380 0.0380 5,000 -0.00(-1.00%)
Dec 08, 2017 0.0384 0.0384 0.0384 0 -0.00(-0.30%)
Dec 06, 2017 0.0385 0.0385 0.0385 0 +0.00(+10.00%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+2.94%)
Dec 04, 2017 0.0330 0.0340 0.0330 0.0340 20,000 +0.00(+3.03%)
Nov 30, 2017 0.0330 0.0330 0.0330 0 -0.01(-14.29%)
Nov 28, 2017 0.0385 0.0385 0.0385 76 +0.00(+4.05%)
Nov 27, 2017 0.0370 0.0370 0.0370 0.0370 95,000 +0.00(+12.12%)
Nov 24, 2017 0.0330 0.0330 0.0330 0.0330 47,500 +0.00(+0.00%)
Nov 21, 2017 0.0330 0.0330 0.0330 0.0330 9,900 +0.00(+0.00%)
Nov 17, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 15, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 13, 2017 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 09, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 08, 2017 0.0320 0.0320 0.0320 0.0320 50,007 +0.00(+0.00%)
Nov 07, 2017 0.0310 0.0320 0.0310 0.0320 122,000 +0.00(+10.34%)
Oct 31, 2017 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 30, 2017 0.0285 0.0300 0.0285 0.0290 55,496 +0.00(+1.90%)
Oct 27, 2017 0.0141 0.0300 0.0141 0.0285 114,500 +0.01(+42.30%)
Oct 26, 2017 0.0200 0.0200 0.0200 0.0200 13,050 -0.00(-4.76%)
Oct 25, 2017 0.0252 0.0260 0.0210 0.0210 120,000 -0.00(-16.67%)
Oct 24, 2017 0.0302 0.0302 0.0252 0.0252 458,200 -0.01(-21.25%)
Oct 23, 2017 0.0360 0.0360 0.0320 0.0320 236,833 +0.00(+0.00%)
Oct 20, 2017 0.0320 0.0320 0.0320 0.0320 36,000 -0.01(-20.00%)
Oct 19, 2017 0.0400 0.0450 0.0400 0.0400 140,500 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0400 0.0350 0.0400 9,500 +0.01(+25.00%)
Oct 17, 2017 0.0400 0.0400 0.0320 0.0320 17,000 +0.00(+0.00%)
Oct 16, 2017 0.0401 0.0401 0.0320 0.0320 18,000 -0.00(-12.81%)
Sep 28, 2017 0.0367 0.0367 0.0367 0 +0.00(+4.86%)
Sep 27, 2017 0.0405 0.0405 0.0350 0.0350 26,617 -0.01(-12.72%)
Sep 26, 2017 0.0410 0.0410 0.0401 0.0401 39,996 -0.01(-19.80%)
Sep 25, 2017 0.0530 0.0530 0.0500 0.0500 15,000 +0.01(+11.11%)
Sep 22, 2017 0.0468 0.0468 0.0450 0.0450 45,061 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Sep 12, 2017 0.0450 0.0600 0.0450 0.0510 61,229 +0.01(+27.50%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+1.46%)
Sep 06, 2017 0.0375 0.0394 0.0375 0.0394 10,400 -0.00(-1.68%)
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.