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 (%)
Sep 30, 2013 0.1450 0.1700 0.1450 0.1450 11,350 -0.03(-14.71%)
Sep 26, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.03(+23.19%)
Sep 25, 2013 0.1380 0.1700 0.1380 0.1380 1,030 +0.00(+0.00%)
Sep 24, 2013 0.1380 0.1380 0.1380 0.1380 500 -0.03(-18.82%)
Sep 23, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.04(+27.82%)
Sep 20, 2013 0.1330 0.1330 0.1330 0.1330 5,000 -0.04(-21.76%)
Sep 19, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.04(+28.79%)
Sep 18, 2013 0.1320 0.1320 0.1320 0.1320 8,000 -0.03(-17.50%)
Sep 17, 2013 0.1320 0.1600 0.1320 0.1600 6,000 -0.01(-5.88%)
Aug 27, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Aug 26, 2013 0.1310 0.1550 0.1281 0.1550 43,000 -0.02(-8.82%)
Aug 23, 2013 0.1700 0.1700 0.1700 0.1700 1,700 +0.00(+0.00%)
Aug 21, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 15, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 12, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.03(+24.03%)
Aug 09, 2013 0.1600 0.1600 0.1290 0.1290 42,130 -0.00(-1.53%)
Aug 08, 2013 0.1400 0.1650 0.1310 0.1310 18,200 -0.03(-20.61%)
Aug 07, 2013 0.1400 0.1650 0.1400 0.1650 1,200 -0.01(-2.94%)
Aug 06, 2013 0.1510 0.1700 0.1510 0.1700 1,800 +0.00(+0.00%)
Aug 05, 2013 0.1700 0.1700 0.1700 0.1700 18,900 -0.01(-8.11%)
Aug 01, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 31, 2013 0.1900 0.1900 0.1900 0.1900 135 +0.00(+0.00%)
Jul 23, 2013 0.1900 0.1900 0.1900 0 +0.04(+25.83%)
Jul 22, 2013 0.1510 0.1510 0.1510 0.1510 3,000 -0.04(-20.53%)
Jul 19, 2013 0.1510 0.1900 0.1510 0.1900 6,000 +0.00(+0.05%)
Jul 15, 2013 0.1899 0.1899 0.1899 0.1899 0 -0.01(-5.00%)
Jul 09, 2013 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Jul 08, 2013 0.1500 0.1500 0.1500 0.1500 200 -0.06(-28.54%)
Jul 02, 2013 0.2099 0.2099 0.2099 0.2099 0 +0.06(+39.01%)
Jul 01, 2013 0.1510 0.1510 0.1510 0.1510 5,000 -0.06(-28.06%)
Jun 28, 2013 0.2099 0.2099 0.2099 0.2099 1,000 +0.08(+63.98%)
Jun 27, 2013 0.1280 0.1280 0.1280 0.1280 10,000 -0.09(-41.79%)
Jun 24, 2013 0.2199 0.2199 0.2199 0.2199 0 +0.09(+71.80%)
Jun 21, 2013 0.1302 0.1302 0.1280 0.1280 25,000 -0.09(-41.82%)
Jun 20, 2013 0.1401 0.2200 0.1401 0.2200 2,000 +0.00(+0.00%)
Jun 19, 2013 0.2200 0.2200 0.2200 0.2200 1,350 +0.01(+4.76%)
Jun 17, 2013 0.2100 0.2100 0.2100 0 +0.05(+31.17%)
Jun 14, 2013 0.2200 0.2200 0.1600 0.1601 17,950 -0.05(-23.76%)
Jun 13, 2013 0.2200 0.2200 0.2100 0.2100 6,300 +0.00(+0.00%)
Jun 12, 2013 0.2100 0.2100 0.2100 0.2100 1,600 +0.00(+0.00%)
Jun 11, 2013 0.2200 0.2200 0.2100 0.2100 4,800 +0.00(+0.00%)
Jun 10, 2013 0.2100 0.2100 0.2100 0.2100 8,750 +0.00(+0.00%)
Jun 07, 2013 0.2100 0.2100 0.2100 0.2100 14,200 +0.00(+0.00%)
Jun 05, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 04, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Jun 03, 2013 0.2100 0.2100 0.2100 0.2100 8,600 +0.00(+0.00%)
May 31, 2013 0.2100 0.2100 0.2100 0.2100 1,533 +0.00(+0.00%)
May 30, 2013 0.2100 0.2121 0.1560 0.2100 16,000 +0.00(+0.00%)
May 22, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 21, 2013 0.2100 0.2100 0.2100 0.2100 600 -0.01(-4.55%)
May 20, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
May 17, 2013 0.1900 0.2100 0.1560 0.2100 20,000 +0.03(+16.67%)
May 16, 2013 0.1881 0.1881 0.1800 0.1800 9,800 +0.01(+2.86%)
May 15, 2013 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-6.91%)
May 13, 2013 0.1750 0.1880 0.1750 0.1880 8,400 -0.00(-0.05%)
May 09, 2013 0.1881 0.1881 0.1881 0 +0.00(+0.00%)
May 08, 2013 0.1500 0.1881 0.1500 0.1881 7,000 +0.00(+0.00%)
May 07, 2013 0.1881 0.1881 0.1881 0.1881 9,000 +0.00(+0.00%)
May 06, 2013 0.1500 0.1881 0.1500 0.1881 5,900 -0.01(-5.95%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
May 01, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 29, 2013 0.2200 0.2200 0.2200 0 +0.10(+78.86%)
Apr 26, 2013 0.1230 0.1230 0.1230 0.1230 2,800 -0.11(-46.52%)
Apr 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 19, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.10(+76.92%)
Apr 18, 2013 0.1500 0.1500 0.1300 0.1300 31,000 -0.02(-13.33%)
Apr 17, 2013 0.1500 0.1500 0.1200 0.1500 23,900 +0.00(+0.00%)
Apr 16, 2013 0.2100 0.2100 0.1500 0.1500 41,800 -0.06(-28.57%)
Apr 15, 2013 0.2000 0.2100 0.1500 0.2100 16,770 +0.00(+0.00%)
Apr 12, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 08, 2013 0.2000 0.2000 0.2000 0.2000 14,630 -0.02(-9.09%)
Apr 04, 2013 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Mar 27, 2013 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Mar 26, 2013 0.2300 0.2800 0.2300 0.2800 1,200 -0.02(-6.67%)
Mar 25, 2013 0.2400 0.3000 0.2300 0.3000 15,600 +0.06(+25.00%)
Mar 22, 2013 0.2500 0.2500 0.2300 0.2400 8,820 +0.00(+0.00%)
Mar 21, 2013 0.2501 0.2501 0.2400 0.2400 6,580 -0.14(-36.00%)
Mar 08, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 06, 2013 0.3750 0.3750 0.3750 0 +0.09(+31.58%)
Mar 04, 2013 0.2850 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Mar 01, 2013 0.3210 0.3210 0.2700 0.3100 10,800 -0.06(-16.22%)
Feb 27, 2013 0.3700 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Feb 25, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 21, 2013 0.3850 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 20, 2013 0.3650 0.3800 0.3650 0.3800 2,300 +0.02(+4.11%)
Feb 19, 2013 0.3650 0.4100 0.3650 0.3650 11,600 -0.03(-6.41%)
Feb 15, 2013 0.3650 0.3900 0.3650 0.3900 1,700 +0.01(+1.30%)
Feb 14, 2013 0.3650 0.3850 0.3650 0.3850 5,500 +0.02(+5.48%)
Feb 12, 2013 0.3650 0.3650 0.3650 0 -0.08(-17.98%)
Feb 11, 2013 0.4700 0.4700 0.4450 0.4450 3,400 -0.07(-12.75%)
Feb 08, 2013 0.3900 0.5100 0.3900 0.5100 15,600 +0.11(+27.50%)
Feb 06, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 04, 2013 0.3900 0.4100 0.3600 0.4100 27,000 +0.01(+2.50%)
Feb 01, 2013 0.4000 0.4100 0.4000 0.4000 13,500 +0.00(+0.00%)
Jan 31, 2013 0.4000 0.4100 0.3500 0.4000 18,650 +0.00(+0.00%)
Jan 30, 2013 0.4000 0.4000 0.4000 0.4000 3,100 -0.02(-4.76%)
Jan 28, 2013 0.4200 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jan 25, 2013 0.4000 0.4300 0.4000 0.4300 12,500 -0.05(-10.42%)
Jan 23, 2013 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 22, 2013 0.4500 0.4500 0.4300 0.4300 6,700 +0.00(+0.00%)
Jan 18, 2013 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Jan 17, 2013 0.4500 0.4500 0.4000 0.4000 9,000 -0.04(-9.09%)
Jan 16, 2013 0.4300 0.4400 0.4300 0.4400 27,730 +0.01(+2.33%)
Jan 15, 2013 0.4000 0.4300 0.4000 0.4300 45,000 +0.04(+11.69%)
Jan 14, 2013 0.3500 0.4000 0.3500 0.3850 76,301 +0.04(+10.00%)
Jan 02, 2013 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 28, 2012 0.3200 0.3200 0.3200 0.3200 0 -0.05(-13.51%)
Dec 27, 2012 0.3100 0.3700 0.3100 0.3700 4,980 +0.00(+0.00%)
Dec 20, 2012 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Dec 19, 2012 0.4000 0.4000 0.3100 0.3100 6,896 -0.04(-11.43%)
Dec 18, 2012 0.3700 0.3700 0.3500 0.3500 21,050 +0.00(+0.00%)
Dec 17, 2012 0.3700 0.3700 0.3500 0.3500 27,400 +0.00(+0.00%)
Dec 14, 2012 0.3550 0.3700 0.3500 0.3500 29,557 -0.01(-2.78%)
Dec 13, 2012 0.3700 0.4490 0.3600 0.3600 104,068 +0.03(+9.09%)
Dec 10, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 06, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 05, 2012 0.3100 0.3400 0.3000 0.3000 4,458 +0.00(+0.00%)
Dec 04, 2012 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-6.25%)
Nov 29, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 18,500 +0.00(+0.00%)
Nov 27, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 26, 2012 0.3000 0.3000 0.3000 0.3000 3,000 -0.04(-11.76%)
Nov 24, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 23, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Nov 21, 2012 0.3700 0.3700 0.2900 0.3300 24,200 -0.02(-5.71%)
Nov 20, 2012 0.3300 0.3500 0.3300 0.3500 3,500 -0.03(-7.89%)
Nov 19, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 16, 2012 0.3250 0.3800 0.3250 0.3800 1,300 +0.00(+0.00%)
Nov 15, 2012 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Nov 14, 2012 0.3800 0.4000 0.3800 0.4000 31,175 +0.02(+5.26%)
Nov 13, 2012 0.3600 0.3800 0.3600 0.3800 57,755 +0.08(+26.67%)
Nov 12, 2012 0.3000 0.3000 0.3000 0.3000 1,500 -0.06(-16.67%)
Nov 08, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 07, 2012 0.3600 0.3600 0.3600 0.3600 2,500 -0.01(-2.70%)
Nov 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2012 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.3700 0.3700 0.3700 11,071 -0.01(-1.33%)
Oct 31, 2012 0.3000 0.3750 0.3000 0.3750 3,700 +0.03(+7.14%)
Oct 26, 2012 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 19, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3000 0.3000 0.3000 5,525 +0.00(+0.00%)
Oct 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2012 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Oct 10, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2012 0.3000 0.3000 0.2900 0.3000 2,000 +0.01(+3.45%)
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.