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 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%)
Mar 01, 2021 0.0300 0.0310 0.0201 0.0310 415,423 +0.00(+0.00%)
Feb 26, 2021 0.0380 0.0395 0.0310 0.0310 867,400 -0.00(-13.89%)
Feb 25, 2021 0.0460 0.0550 0.0275 0.0360 266,770 -0.01(-28.14%)
Feb 24, 2021 0.0620 0.0620 0.0501 0.0501 91,090 -0.01(-22.92%)
Feb 23, 2021 0.0750 0.0750 0.0501 0.0650 390,149 -0.01(-8.45%)
Feb 22, 2021 0.0190 0.0740 0.0190 0.0710 2,642,578 +0.05(+255.00%)
Feb 19, 2021 0.0240 0.0240 0.0180 0.0200 11,700 +0.00(+0.00%)
Feb 18, 2021 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 17, 2021 0.0190 0.0200 0.0190 0.0200 11,000 -0.01(-33.33%)
Feb 16, 2021 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Feb 12, 2021 0.0167 0.0300 0.0167 0.0300 4,300 -0.01(-25.00%)
Feb 11, 2021 0.0400 0.0400 0.0390 0.0400 26,100 +0.00(+0.00%)
Feb 10, 2021 0.0150 0.0500 0.0150 0.0400 13,499 +0.03(+166.67%)
Feb 09, 2021 0.0270 0.0270 0.0150 0.0150 11,000 -0.01(-44.44%)
Feb 08, 2021 0.0139 0.0270 0.0139 0.0270 546,071 +0.02(+145.45%)
Feb 05, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0110 0.0110 7,100 -0.00(-26.67%)
Feb 03, 2021 0.0106 0.0150 0.0106 0.0150 20,000 +0.00(+0.00%)
Feb 02, 2021 0.0150 0.0150 0.0100 0.0150 52,000 +0.00(+0.00%)
Feb 01, 2021 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+7.14%)
Jan 29, 2021 0.0164 0.0164 0.0120 0.0140 175,000 -0.00(-15.15%)
Jan 26, 2021 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jan 25, 2021 0.0136 0.0168 0.0136 0.0168 21,000 +0.00(+23.53%)
Jan 22, 2021 0.0136 0.0136 0.0136 0.0136 20,000 -0.00(-19.05%)
Jan 19, 2021 0.0168 0.0168 0.0168 0 -0.00(-9.68%)
Jan 15, 2021 0.0186 0.0186 0.0186 0.0186 4,500 -0.00(-7.00%)
Jan 14, 2021 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+34.23%)
Jan 13, 2021 0.0190 0.0200 0.0149 0.0149 30,100 +0.00(+9.56%)
Jan 12, 2021 0.0136 0.0136 0.0136 0.0136 2,750 -0.00(-2.86%)
Jan 11, 2021 0.0220 0.0237 0.0140 0.0140 117,100 -0.01(-30.00%)
Jan 08, 2021 0.0135 0.0200 0.0135 0.0200 133,400 +0.00(+0.00%)
Jan 07, 2021 0.0179 0.0223 0.0160 0.0200 20,697 +0.01(+80.18%)
Jan 06, 2021 0.0135 0.0135 0.0111 0.0111 30,000 -0.01(-44.50%)
Jan 05, 2021 0.0200 0.0200 0.0200 0.0200 777 +0.01(+48.15%)
Jan 04, 2021 0.0111 0.0135 0.0111 0.0135 83,080 -0.01(-41.30%)
Dec 31, 2020 0.0230 0.0230 0.0230 23,644 +0.01(+71.64%)
Dec 30, 2020 0.0114 0.0134 0.0114 0.0134 23,644 +0.00(+44.09%)
Dec 24, 2020 0.0093 0.0093 0.0093 0 -0.00(-30.60%)
Dec 23, 2020 0.0134 0.0134 0.0134 0.0134 1,000 -0.00(-11.26%)
Dec 22, 2020 0.0089 0.0195 0.0089 0.0151 487,522 +0.01(+115.71%)
Dec 21, 2020 0.0070 0.0070 0.0070 0.0070 82,401 +0.00(+0.00%)
Dec 18, 2020 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-21.35%)
Dec 16, 2020 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Dec 15, 2020 0.0089 0.0089 0.0089 0.0089 100 +0.00(+11.25%)
Dec 14, 2020 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+14.29%)
Dec 11, 2020 0.0073 0.0073 0.0070 0.0070 52,000 +0.00(+0.00%)
Dec 10, 2020 0.0089 0.0089 0.0070 0.0070 1,100 -0.00(-21.35%)
Dec 04, 2020 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Dec 03, 2020 0.0100 0.0100 0.0090 0.0090 5,099 -0.00(-10.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 01, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 20, 2020 0.0070 0.0100 0.0070 0.0100 4,500 +0.00(+42.86%)
Nov 16, 2020 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+38.89%)
Nov 09, 2020 0.0072 0.0072 0.0071 0.0072 10,100 -0.00(-28.00%)
Nov 02, 2020 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Oct 19, 2020 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Oct 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 12, 2020 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+1.01%)
Oct 09, 2020 0.0098 0.0099 0.0098 0.0099 81,400 +0.00(+10.00%)
Oct 05, 2020 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Sep 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Sep 24, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 22, 2020 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Sep 21, 2020 0.0076 0.0113 0.0076 0.0076 53,400 -0.00(-24.00%)
Sep 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 14, 2020 0.0100 0.0100 0.0100 90 +0.00(+0.00%)
Sep 11, 2020 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Sep 03, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 02, 2020 0.0076 0.0100 0.0075 0.0100 98,000 +0.00(+14.94%)
Aug 31, 2020 0.0087 0.0087 0.0087 0 -0.01(-45.28%)
Aug 26, 2020 0.0159 0.0159 0.0159 0 -0.00(-0.62%)
Aug 25, 2020 0.0160 0.0160 0.0160 0.0160 170 -0.00(-14.89%)
Aug 24, 2020 0.0190 0.0190 0.0101 0.0188 11,930 +0.00(+27.89%)
Aug 21, 2020 0.0147 0.0147 0.0147 0.0147 1,500 -0.00(-0.68%)
Aug 20, 2020 0.0148 0.0148 0.0148 0.0148 815 +0.00(+23.33%)
Aug 19, 2020 0.0100 0.0120 0.0095 0.0120 102,000 -0.00(-28.57%)
Aug 18, 2020 0.0100 0.0215 0.0100 0.0168 36,542 +0.00(+12.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0.0150 23,000 +0.00(+0.00%)
Aug 14, 2020 0.0150 0.0150 0.0150 28 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0150 0.0150 0.0150 12,000 -0.00(-2.60%)
Aug 12, 2020 0.0090 0.0154 0.0090 0.0154 215,500 +0.01(+71.11%)
Aug 11, 2020 0.0090 0.0090 0.0090 0.0090 5,046 -0.00(-9.09%)
Aug 10, 2020 0.0087 0.0099 0.0087 0.0099 41,000 +0.00(+70.69%)
Aug 07, 2020 0.0070 0.0120 0.0058 0.0058 481,200 -0.01(-47.27%)
Aug 06, 2020 0.0110 0.0110 0.0110 0.0110 6,002 -0.00(-4.35%)
Aug 05, 2020 0.0117 0.0117 0.0071 0.0115 21,599 -0.00(-1.71%)
Aug 04, 2020 0.0063 0.0118 0.0063 0.0117 35,874 -0.00(-0.85%)
Aug 03, 2020 0.0087 0.0118 0.0087 0.0118 10,501 +0.00(+0.00%)
Jul 30, 2020 0.0118 0.0118 0.0118 0 +0.00(+0.00%)
Jul 29, 2020 0.0118 0.0118 0.0118 0.0118 100 +0.00(+0.00%)
Jul 27, 2020 0.0118 0.0118 0.0118 0 +0.00(+0.00%)
Jul 24, 2020 0.0097 0.0118 0.0097 0.0118 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0118 0.0118 0.0118 0.0118 20,000 +0.00(+0.00%)
Jul 22, 2020 0.0118 0.0118 0.0118 0.0118 5,000 +0.00(+0.00%)
Jul 21, 2020 0.0094 0.0118 0.0094 0.0118 23,161 +0.00(+25.53%)
Jul 17, 2020 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jul 14, 2020 0.0094 0.0094 0.0094 0 +0.00(+20.51%)
Jul 13, 2020 0.0078 0.0078 0.0078 0.0078 16,300 -0.00(-17.02%)
Jul 10, 2020 0.0076 0.0094 0.0076 0.0094 82,700 +0.00(+23.68%)
Jul 08, 2020 0.0076 0.0076 0.0076 0 -0.00(-15.56%)
Jul 06, 2020 0.0090 0.0090 0.0090 0 +0.00(+21.62%)
Jul 02, 2020 0.0074 0.0074 0.0074 0.0074 20,000 +0.00(+0.00%)
Jul 01, 2020 0.0074 0.0074 0.0074 0.0074 25,000 +0.00(+0.00%)
Jun 23, 2020 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 16, 2020 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 12, 2020 0.0074 0.0074 0.0074 0 +0.00(+51.02%)
Jun 11, 2020 0.0060 0.0060 0.0049 0.0049 17,701 -0.00(-33.78%)
Jun 10, 2020 0.0074 0.0074 0.0074 0.0074 14,999 +0.00(+5.71%)
Jun 08, 2020 0.0070 0.0070 0.0070 0 +0.00(+20.69%)
Jun 05, 2020 0.0060 0.0060 0.0058 0.0058 110,000 -0.00(-10.77%)
Jun 04, 2020 0.0074 0.0074 0.0055 0.0065 118,999 -0.00(-12.16%)
Jun 03, 2020 0.0074 0.0074 0.0074 0.0074 4,183 +0.00(+0.00%)
Jun 02, 2020 0.0074 0.0074 0.0074 0.0074 150 +0.00(+1.37%)
Jun 01, 2020 0.0070 0.0073 0.0070 0.0073 186,501 +0.00(+0.00%)
May 28, 2020 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 26, 2020 0.0073 0.0073 0.0073 0 +0.00(+5.80%)
May 22, 2020 0.0069 0.0069 0.0069 0.0069 100 -0.00(-2.82%)
May 21, 2020 0.0066 0.0071 0.0066 0.0071 16,498 +0.00(+0.00%)
May 14, 2020 0.0071 0.0071 0.0071 0 +0.00(+14.52%)
May 13, 2020 0.0062 0.0062 0.0062 0.0062 112,500 -0.00(-15.07%)
May 11, 2020 0.0073 0.0073 0.0073 0 +0.00(+4.29%)
May 08, 2020 0.0069 0.0070 0.0069 0.0070 321,200 +0.00(+7.69%)
Apr 28, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 27, 2020 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+66.67%)
Apr 23, 2020 0.0039 0.0039 0.0039 0 -0.00(-33.90%)
Apr 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Apr 20, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 270,000 +0.00(+0.00%)
Apr 15, 2020 0.0050 0.0050 0.0050 0 +0.00(+28.21%)
Apr 14, 2020 0.0039 0.0039 0.0039 0.0039 200 +0.00(+11.43%)
Apr 13, 2020 0.0039 0.0039 0.0035 0.0035 1,200 -0.00(-10.26%)
Apr 08, 2020 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Apr 06, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Apr 02, 2020 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
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.