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 (%)
May 31, 2018 0.3200 0.3700 0.3200 0.3650 571 -0.01(-1.35%)
May 30, 2018 0.3500 0.4000 0.3200 0.3700 23,862 -0.03(-7.50%)
May 29, 2018 0.3500 0.4000 0.3500 0.4000 1,155 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.54%)
May 24, 2018 0.4000 0.4290 0.4000 0.4280 6,437 +0.00(+0.66%)
May 23, 2018 0.3000 0.4440 0.3000 0.4252 12,214 -0.02(-4.88%)
May 22, 2018 0.4490 0.4490 0.2730 0.4470 8,329 -0.00(-1.00%)
May 21, 2018 0.4580 0.4580 0.2700 0.4515 23,538 -0.01(-1.31%)
May 18, 2018 0.4150 0.4980 0.3300 0.4575 6,617 +0.10(+28.15%)
May 17, 2018 0.3500 0.3600 0.2500 0.3570 56,153 -0.00(-0.83%)
May 16, 2018 0.4600 0.5000 0.2020 0.3600 87,622 -0.14(-28.00%)
May 15, 2018 0.5300 0.5500 0.4200 0.5000 19,386 -0.05(-9.09%)
May 14, 2018 0.5800 0.6100 0.5200 0.5500 26,930 -0.06(-9.84%)
May 11, 2018 0.5750 0.6500 0.5500 0.6100 8,652 +0.01(+1.67%)
May 10, 2018 0.6900 0.7000 0.5500 0.6000 139,152 -0.07(-10.45%)
May 09, 2018 1.050 1.480 0.6500 0.6700 675,431 -0.13(-16.25%)
May 08, 2018 0.8000 0.8000 0.5550 0.8000 1,734 +0.00(+0.00%)
May 07, 2018 0.5550 0.8000 0.5550 0.8000 10,000 +0.04(+5.26%)
May 04, 2018 0.5550 0.7979 0.5550 0.7600 623 +0.00(+0.26%)
May 03, 2018 0.5550 0.7580 0.5550 0.7580 2,991 +0.20(+35.36%)
May 02, 2018 0.6550 0.7499 0.5550 0.5600 9,249 -0.21(-27.25%)
May 01, 2018 0.7597 0.7999 0.6400 0.7698 15,220 +0.02(+2.63%)
Apr 30, 2018 0.7700 1.000 0.6700 0.7500 26,735 -0.02(-2.60%)
Apr 27, 2018 1.130 1.210 0.7501 0.7700 33,853 -0.43(-35.56%)
Apr 26, 2018 1.325 1.350 1.050 1.195 51,135 -0.17(-12.13%)
Apr 25, 2018 1.500 1.610 1.300 1.360 166,264 +0.15(+12.40%)
Apr 24, 2018 1.040 1.240 1.040 1.210 20,461 +0.17(+16.35%)
Apr 23, 2018 1.050 1.050 1.040 1.040 300 -0.07(-6.31%)
Apr 20, 2018 1.040 1.150 1.040 1.110 827 -0.09(-7.50%)
Apr 19, 2018 1.200 1.200 1.040 1.200 1,600 +0.00(+0.00%)
Apr 18, 2018 1.040 1.200 1.040 1.200 800 +0.02(+1.69%)
Apr 16, 2018 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 13, 2018 1.110 1.200 1.100 1.200 1,100 -0.14(-10.45%)
Apr 10, 2018 1.340 1.340 1.340 0 -0.01(-0.74%)
Apr 04, 2018 1.350 1.350 1.350 0 +0.20(+17.39%)
Apr 03, 2018 1.200 1.200 1.150 1.150 200 -0.15(-11.54%)
Apr 02, 2018 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Mar 29, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 28, 2018 1.240 1.240 1.190 1.200 500 -0.41(-25.47%)
Mar 22, 2018 1.610 1.610 1.610 0 +0.16(+11.03%)
Mar 20, 2018 1.450 1.450 1.450 0 -0.16(-9.94%)
Mar 12, 2018 1.610 1.610 1.610 0 +0.01(+0.63%)
Mar 09, 2018 1.615 1.615 1.570 1.600 500 -0.02(-1.23%)
Mar 08, 2018 1.550 1.700 1.480 1.620 4,300 +0.07(+4.52%)
Mar 07, 2018 1.550 1.440 1.550 7,300 +0.00(+0.00%)
Mar 06, 2018 1.500 1.550 1.450 1.550 4,400 +0.05(+3.33%)
Mar 05, 2018 1.020 1.500 1.020 1.500 20,813 +0.48(+47.06%)
Mar 02, 2018 0.8900 1.020 0.8900 1.020 3,300 +0.13(+14.61%)
Mar 01, 2018 1.000 1.000 0.7500 0.8900 5,400 -0.11(-11.00%)
Feb 28, 2018 1.000 1.000 1.000 1.000 100 +0.05(+5.26%)
Feb 27, 2018 0.7500 0.9500 0.7500 0.9500 1,100 +0.00(+0.00%)
Feb 23, 2018 0.9500 0.9500 0.9500 0 -0.06(-5.94%)
Feb 22, 2018 1.000 1.010 0.8800 1.010 4,530 -0.03(-2.88%)
Feb 16, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Feb 14, 2018 1.030 1.030 1.030 0 -0.01(-0.96%)
Feb 13, 2018 0.8100 1.040 0.8000 1.040 9,995 +0.00(+0.00%)
Feb 12, 2018 1.000 1.050 1.000 1.040 630 +0.01(+0.89%)
Feb 08, 2018 1.031 1.031 1.031 0 -0.01(-0.88%)
Feb 05, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Jan 26, 2018 1.030 1.030 1.030 0 -0.22(-17.60%)
Jan 25, 2018 1.200 1.330 0.7600 1.250 8,541 -0.08(-6.02%)
Jan 24, 2018 1.550 1.550 1.010 1.330 5,005 -0.64(-32.35%)
Jan 22, 2018 1.966 1.966 1.966 0 -1.01(-34.03%)
Jan 19, 2018 2.200 2.980 2.200 2.980 2,100 +0.09(+3.11%)
Jan 18, 2018 2.000 3.000 2.000 2.890 13,950 -0.10(-3.34%)
Jan 12, 2018 2.990 2.990 2.990 0 +0.25(+9.12%)
Jan 11, 2018 2.990 2.990 2.500 2.740 4,350 -0.26(-8.67%)
Jan 10, 2018 3.000 3.000 2.500 3.000 1,330 +1.49(+98.68%)
Jan 09, 2018 1.510 2.950 1.510 1.510 1,760 -1.39(-47.93%)
Jan 05, 2018 2.900 2.900 2.900 0 +0.40(+16.00%)
Jan 03, 2018 2.500 2.500 2.500 0 -0.57(-18.57%)
Dec 27, 2017 3.070 3.070 3.070 0 -0.01(-0.32%)
Dec 26, 2017 3.080 3.080 3.080 3.080 300 +0.01(+0.35%)
Dec 22, 2017 3.060 3.100 3.030 3.069 40,360 -0.03(-0.99%)
Dec 20, 2017 3.100 3.100 3.100 0 +0.08(+2.65%)
Dec 19, 2017 3.100 3.100 3.020 3.020 2,160 -0.06(-1.95%)
Dec 15, 2017 3.080 3.080 3.080 0 -0.02(-0.65%)
Dec 14, 2017 3.000 3.100 3.000 3.100 1,400 +0.00(+0.00%)
Dec 13, 2017 3.100 3.100 3.100 3.100 1,640 +0.05(+1.64%)
Dec 12, 2017 2.830 3.050 2.830 3.050 23,410 +0.17(+5.90%)
Dec 11, 2017 2.880 2.880 2.880 2.880 7,000 +0.00(+0.00%)
Dec 08, 2017 2.950 2.950 2.880 2.880 18,700 -0.12(-4.00%)
Dec 07, 2017 3.000 3.000 3.000 3.000 10,000 -0.08(-2.60%)
Dec 06, 2017 3.080 3.080 3.080 3.080 1,000 -0.12(-3.75%)
Dec 05, 2017 3.330 3.350 3.200 3.200 20,100 -0.15(-4.48%)
Dec 04, 2017 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Nov 30, 2017 3.400 3.400 3.400 0 -0.10(-2.86%)
Nov 29, 2017 2.990 3.500 2.990 3.500 10,300 +0.03(+0.86%)
Nov 27, 2017 3.470 3.470 3.470 0 -0.03(-0.86%)
Nov 22, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 17, 2017 3.500 3.500 3.500 0 +0.01(+0.29%)
Nov 16, 2017 3.490 3.490 3.490 3.490 100 -0.04(-1.13%)
Nov 10, 2017 3.530 3.530 3.530 0 -0.02(-0.56%)
Nov 09, 2017 3.400 3.550 3.400 3.550 1,850 +0.05(+1.43%)
Nov 08, 2017 3.400 3.530 1.400 3.500 1,400 +0.00(+0.00%)
Nov 07, 2017 3.520 3.530 3.500 3.500 1,300 -0.03(-0.85%)
Nov 02, 2017 3.530 3.530 3.530 0 -0.06(-1.67%)
Nov 01, 2017 3.540 3.590 3.540 3.590 570 +0.04(+1.13%)
Oct 31, 2017 3.400 3.600 3.250 3.550 5,100 +0.30(+9.23%)
Oct 27, 2017 3.250 3.250 3.250 0 +1.04(+47.06%)
Oct 23, 2017 2.210 2.210 2.210 0 +0.11(+5.24%)
Oct 20, 2017 1.950 2.100 1.950 2.100 2,000 +0.15(+7.69%)
Oct 19, 2017 1.950 1.950 1.850 1.950 2,350 +0.01(+0.52%)
Oct 17, 2017 1.940 1.940 1.940 0 +0.05(+2.65%)
Sep 26, 2017 1.890 1.890 1.890 0 +0.39(+26.00%)
Sep 25, 2017 1.500 1.500 1.500 1.500 1,000 -0.55(-26.83%)
Sep 21, 2017 2.050 2.050 2.050 0 +0.05(+2.50%)
Sep 19, 2017 2.000 2.000 2.000 0 +0.35(+21.21%)
Sep 07, 2017 1.650 1.650 1.650 0 -0.10(-5.71%)
Aug 23, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 17, 2017 1.750 1.750 1.750 0 -0.47(-21.17%)
Aug 14, 2017 2.220 2.220 2.220 0 -0.78(-26.00%)
Aug 10, 2017 3.000 3.000 3.000 0 +1.25(+71.43%)
Aug 09, 2017 1.000 1.990 1.000 1.750 7,175 +0.75(+75.00%)
Jul 31, 2017 1.000 1.000 1.000 0 +0.05(+5.26%)
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.