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 (%)
May 28, 2021 0.0122 0.0122 0.0122 32 -0.00(-12.86%)
May 25, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 24, 2021 0.0140 0.0140 0.0140 0.0140 2,067 -0.00(-12.50%)
May 20, 2021 0.0160 0.0160 0.0160 36 +0.00(+33.33%)
May 19, 2021 0.0120 0.0120 0.0120 0.0120 10,084 -0.01(-35.83%)
May 12, 2021 0.0187 0.0187 0.0187 0 +0.01(+55.83%)
May 11, 2021 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+0.00%)
May 10, 2021 0.0120 0.0120 0.0120 0.0120 200 -0.01(-40.00%)
May 06, 2021 0.0200 0.0200 0.0200 1 +0.01(+42.86%)
May 05, 2021 0.0155 0.0198 0.0118 0.0140 23,200 +0.00(+19.66%)
May 04, 2021 0.0117 0.0117 0.0117 1 +0.00(+0.00%)
Apr 28, 2021 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Apr 27, 2021 0.0117 0.0117 0.0117 18 +0.00(+0.00%)
Apr 26, 2021 0.0157 0.0158 0.0117 0.0117 317,425 -0.00(-26.88%)
Apr 23, 2021 0.0151 0.0160 0.0085 0.0160 404,400 -0.00(-19.19%)
Apr 22, 2021 0.0210 0.0210 0.0151 0.0198 775,204 -0.00(-10.00%)
Apr 21, 2021 0.0230 0.0499 0.0181 0.0220 1,513,200 +0.00(+0.92%)
Apr 20, 2021 0.0190 0.0218 0.0190 0.0218 170,863 +0.00(+6.86%)
Apr 19, 2021 0.0180 0.0217 0.0180 0.0204 161,706 +0.01(+34.21%)
Apr 16, 2021 0.0152 0.0152 0.0152 0.0152 20,000 +0.00(+0.00%)
Apr 15, 2021 0.0198 0.0200 0.0151 0.0152 377,350 -0.00(-16.94%)
Apr 14, 2021 0.0183 0.0183 0.0183 0.0183 50,000 +0.00(+14.37%)
Apr 13, 2021 0.0194 0.0194 0.0159 0.0160 395,228 -0.00(-20.00%)
Apr 12, 2021 0.0200 0.0220 0.0200 0.0200 150,010 +0.00(+14.29%)
Apr 09, 2021 0.0175 0.0175 0.0175 0.0175 2,300 -0.00(-0.57%)
Apr 07, 2021 0.0176 0.0176 0.0176 0 -0.00(-15.79%)
Apr 06, 2021 0.0220 0.0220 0.0172 0.0209 74,000 +0.00(+6.63%)
Apr 05, 2021 0.0174 0.0196 0.0172 0.0196 11,000 +0.00(+12.64%)
Apr 01, 2021 0.0182 0.0182 0.0172 0.0174 169,200 -0.00(-4.40%)
Mar 31, 2021 0.0230 0.0250 0.0182 0.0182 245,000 -0.01(-24.17%)
Mar 30, 2021 0.0204 0.0260 0.0204 0.0240 521,554 +0.01(+47.24%)
Mar 29, 2021 0.0200 0.0238 0.0163 0.0163 128,666 -0.00(-22.75%)
Mar 26, 2021 0.0190 0.0219 0.0190 0.0211 23,800 +0.00(+29.45%)
Mar 25, 2021 0.0195 0.0257 0.0142 0.0163 195,988 -0.01(-39.63%)
Mar 24, 2021 0.0262 0.0270 0.0250 0.0270 73,633 +0.00(+3.05%)
Mar 23, 2021 0.0299 0.0300 0.0262 0.0262 136,933 -0.00(-2.96%)
Mar 22, 2021 0.0338 0.0338 0.0270 0.0270 156,700 -0.00(-6.90%)
Mar 19, 2021 0.0309 0.0600 0.0270 0.0290 591,000 +0.00(+7.41%)
Mar 18, 2021 0.0250 0.0308 0.0250 0.0270 186,838 +0.00(+8.00%)
Mar 17, 2021 0.0250 0.0300 0.0250 0.0250 218,361 +0.00(+8.23%)
Mar 16, 2021 0.0230 0.0300 0.0230 0.0231 156,315 +0.00(+15.50%)
Mar 15, 2021 0.0200 0.0200 0.0200 0.0200 705 -0.01(-33.33%)
Mar 12, 2021 0.0270 0.0300 0.0270 0.0300 200,100 +0.00(+7.14%)
Mar 11, 2021 0.0243 0.0285 0.0151 0.0280 133,785 +0.01(+64.71%)
Mar 10, 2021 0.0200 0.0234 0.0170 0.0170 116,056 -0.00(-15.00%)
Mar 08, 2021 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Mar 05, 2021 0.0210 0.0280 0.0210 0.0280 83,700 +0.01(+33.33%)
Mar 04, 2021 0.0210 0.0210 0.0210 0.0210 7,652 +0.00(+4.48%)
Mar 03, 2021 0.0210 0.0250 0.0201 0.0201 73,880 -0.00(-16.25%)
Mar 02, 2021 0.0245 0.0300 0.0240 0.0240 113,495 -0.01(-22.58%)
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.