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 (%)
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%)
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.