Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameritek Ventures (OP: ATVK )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 2024 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 0.0400 0.0430 0.0350 0.0391 2,704,439 -0.00(-4.63%)
Mar 30, 2021 0.0430 0.0430 0.0350 0.0410 2,163,726 -0.00(-4.43%)
Mar 29, 2021 0.0410 0.0448 0.0410 0.0429 1,090,563 -0.00(-0.46%)
Mar 26, 2021 0.0420 0.0475 0.0410 0.0431 1,124,200 -0.00(-0.92%)
Mar 25, 2021 0.0403 0.0450 0.0401 0.0435 1,614,132 +0.00(+5.84%)
Mar 24, 2021 0.0440 0.0500 0.0402 0.0411 3,262,941 -0.00(-2.14%)
Mar 23, 2021 0.0550 0.0550 0.0401 0.0420 4,332,599 -0.01(-14.29%)
Mar 22, 2021 0.0740 0.0750 0.0471 0.0490 18,824,304 -0.02(-32.41%)
Mar 19, 2021 0.0525 0.0725 0.0450 0.0725 13,345,600 +0.02(+51.04%)
Mar 18, 2021 0.0490 0.0546 0.0470 0.0480 1,883,799 -0.00(-7.69%)
Mar 17, 2021 0.0480 0.0550 0.0480 0.0520 1,646,907 +0.00(+3.79%)
Mar 16, 2021 0.0519 0.0550 0.0455 0.0501 2,231,707 -0.00(-1.96%)
Mar 15, 2021 0.0450 0.0590 0.0450 0.0511 4,112,046 -0.01(-10.04%)
Mar 12, 2021 0.0510 0.0640 0.0425 0.0568 3,487,800 +0.00(+7.17%)
Mar 11, 2021 0.0650 0.0650 0.0500 0.0530 5,024,913 -0.01(-13.11%)
Mar 10, 2021 0.0650 0.0795 0.0600 0.0610 6,669,223 -0.01(-8.96%)
Mar 09, 2021 0.0410 0.0709 0.0370 0.0670 17,209,562 +0.03(+67.92%)
Mar 08, 2021 0.0400 0.0450 0.0331 0.0399 5,124,909 -0.00(-9.32%)
Mar 05, 2021 0.0270 0.0452 0.0270 0.0440 11,831,999 +0.02(+62.96%)
Mar 04, 2021 0.0340 0.0377 0.0200 0.0270 17,947,504 -0.01(-20.59%)
Mar 03, 2021 0.0400 0.0410 0.0329 0.0340 8,423,143 -0.01(-15.00%)
Mar 02, 2021 0.0450 0.0480 0.0380 0.0400 3,861,941 -0.01(-12.85%)
Mar 01, 2021 0.0455 0.0520 0.0420 0.0459 4,818,547 -0.00(-6.52%)
Feb 26, 2021 0.0500 0.0595 0.0410 0.0491 11,188,800 -0.00(-2.96%)
Feb 25, 2021 0.0683 0.0700 0.0506 0.0506 5,801,008 -0.02(-23.91%)
Feb 24, 2021 0.0540 0.0749 0.0485 0.0665 12,585,226 +0.01(+15.65%)
Feb 23, 2021 0.0624 0.0630 0.0470 0.0575 15,820,486 -0.01(-9.45%)
Feb 22, 2021 0.0740 0.0750 0.0519 0.0635 13,509,461 -0.01(-14.19%)
Feb 19, 2021 0.0792 0.0850 0.0607 0.0740 14,664,900 -0.01(-15.91%)
Feb 18, 2021 0.1001 0.1001 0.0800 0.0880 9,064,434 -0.01(-12.00%)
Feb 17, 2021 0.1080 0.1090 0.0951 0.1000 4,670,922 -0.01(-5.66%)
Feb 16, 2021 0.1075 0.1155 0.1028 0.1060 7,528,945 -0.00(-0.56%)
Feb 12, 2021 0.1070 0.1123 0.0990 0.1066 5,655,400 -0.00(-1.30%)
Feb 11, 2021 0.1220 0.1220 0.1000 0.1080 7,413,943 -0.01(-9.24%)
Feb 10, 2021 0.1200 0.1350 0.1000 0.1190 11,005,744 +0.00(+2.59%)
Feb 09, 2021 0.1050 0.1221 0.0950 0.1160 12,287,828 +0.02(+16.00%)
Feb 08, 2021 0.0970 0.1069 0.0945 0.1000 16,217,402 -0.00(-2.44%)
Feb 05, 2021 0.1050 0.1050 0.0901 0.1025 11,520,601 +0.00(+0.49%)
Feb 04, 2021 0.0999 0.1100 0.0901 0.1020 12,312,908 +0.01(+7.48%)
Feb 03, 2021 0.0900 0.0989 0.0702 0.0949 33,204,522 +0.00(+5.44%)
Feb 02, 2021 0.1211 0.1290 0.0900 0.0900 20,014,080 -0.03(-25.74%)
Feb 01, 2021 0.1380 0.1399 0.1129 0.1212 10,901,259 -0.01(-5.68%)
Jan 29, 2021 0.1545 0.1700 0.1201 0.1285 17,345,200 -0.01(-8.21%)
Jan 28, 2021 0.1700 0.2020 0.1351 0.1400 44,657,724 +0.00(+2.94%)
Jan 27, 2021 0.1510 0.1550 0.1150 0.1360 15,689,034 -0.02(-14.89%)
Jan 26, 2021 0.1680 0.1690 0.1506 0.1598 9,849,143 -0.01(-6.00%)
Jan 25, 2021 0.1800 0.1800 0.1500 0.1700 14,135,086 -0.01(-4.49%)
Jan 22, 2021 0.1770 0.1800 0.1500 0.1780 19,889,000 +0.01(+7.88%)
Jan 21, 2021 0.1900 0.2030 0.1601 0.1650 22,584,076 +0.00(+2.80%)
Jan 20, 2021 0.2600 0.2600 0.1270 0.1605 89,103,184 -0.09(-36.56%)
Jan 19, 2021 0.3050 0.3190 0.2250 0.2530 36,117,260 -0.01(-4.53%)
Jan 15, 2021 0.2590 0.2715 0.2369 0.2650 20,020,000 +0.02(+9.96%)
Jan 14, 2021 0.2130 0.2690 0.1961 0.2410 30,598,016 +0.06(+30.91%)
Jan 13, 2021 0.2051 0.2100 0.1650 0.1841 27,956,392 -0.03(-15.16%)
Jan 12, 2021 0.2098 0.2290 0.1833 0.2170 21,000,172 +0.01(+5.85%)
Jan 11, 2021 0.2100 0.2200 0.1805 0.2050 28,857,022 +0.04(+22.39%)
Jan 08, 2021 0.1700 0.1701 0.1300 0.1675 26,972,500 -0.01(-3.74%)
Jan 07, 2021 0.1778 0.2000 0.1590 0.1740 16,824,572 -0.00(-0.68%)
Jan 06, 2021 0.1630 0.1840 0.1330 0.1752 32,314,388 +0.03(+16.80%)
Jan 05, 2021 0.1420 0.1797 0.1220 0.1500 47,198,736 +0.01(+9.49%)
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.