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 (%)
Sep 28, 2018 0.0440 0.0628 0.0440 0.0628 10,100 +0.01(+28.16%)
Sep 27, 2018 0.0510 0.0510 0.0420 0.0490 68,785 -0.03(-37.66%)
Sep 26, 2018 0.0510 0.0786 0.0510 0.0786 1,500 -0.02(-19.63%)
Sep 20, 2018 0.0978 0.0978 0.0978 0 +0.00(+0.00%)
Sep 19, 2018 0.0978 0.0978 0.0978 9 +0.00(+0.00%)
Sep 18, 2018 0.0978 0.0978 0.0978 50 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.1040 0.0510 0.0978 5,366 -0.00(-1.41%)
Sep 14, 2018 0.0540 0.1060 0.0540 0.0992 5,600 -0.01(-9.82%)
Sep 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2018 0.0520 0.1100 0.0520 0.1100 300 -0.01(-4.35%)
Sep 10, 2018 0.0510 0.1150 0.0510 0.1150 932 -0.00(-3.36%)
Sep 05, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.26%)
Aug 30, 2018 0.1243 0.1243 0.1243 0 +0.00(+0.00%)
Aug 28, 2018 0.1243 0.1243 0.1243 0 -0.01(-4.38%)
Aug 27, 2018 0.0710 0.1300 0.0710 0.1300 7,200 -0.01(-4.62%)
Aug 24, 2018 0.0952 0.1380 0.0800 0.1363 25,700 +0.02(+21.26%)
Aug 22, 2018 0.1124 0.1124 0.1124 0 -0.00(-1.58%)
Aug 21, 2018 0.0800 0.1142 0.0800 0.1142 3,120 -0.00(-3.22%)
Aug 20, 2018 0.0800 0.1200 0.0800 0.1180 2,191 -0.00(-1.67%)
Aug 17, 2018 0.1199 0.1200 0.0800 0.1200 16,900 +0.04(+50.00%)
Aug 16, 2018 0.0800 0.0800 0.0800 0.0800 220 -0.04(-33.33%)
Aug 15, 2018 0.0900 0.1200 0.0900 0.1200 6,557 -0.02(-13.04%)
Aug 14, 2018 0.0900 0.1380 0.0900 0.1380 585 +0.04(+38.00%)
Aug 13, 2018 0.1168 0.1200 0.1000 0.1000 6,900 -0.04(-28.37%)
Aug 10, 2018 0.1396 0.1396 0.1396 0.1396 300 -0.01(-4.38%)
Aug 09, 2018 0.1460 0.1460 0.1460 0.1460 400 +0.00(+0.27%)
Aug 06, 2018 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Aug 02, 2018 0.1456 0.1456 0.1456 0 +0.05(+45.60%)
Aug 01, 2018 0.1500 0.1500 0.1000 0.1000 4,200 -0.05(-33.33%)
Jul 31, 2018 0.1025 0.1500 0.1025 0.1500 1,200 +0.02(+15.38%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 5,575 -0.02(-13.33%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1500 1,500 +0.00(+0.00%)
Jul 25, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.33%)
Jul 23, 2018 0.1505 0.1505 0.1505 0 -0.00(-0.33%)
Jul 20, 2018 0.1510 0.1510 0.1510 0.1510 300 +0.00(+0.67%)
Jul 19, 2018 0.1300 0.1500 0.1300 0.1500 7,135 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 17, 2018 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0.1500 1,025 +0.00(+0.67%)
Jul 13, 2018 0.1300 0.1500 0.1300 0.1490 4,478 -0.00(-0.67%)
Jul 11, 2018 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1500 0.1300 0.1500 2,550 -0.00(-1.64%)
Jul 09, 2018 0.1400 0.1525 0.1300 0.1525 27,102 +0.01(+8.93%)
Jul 06, 2018 0.1400 0.1400 0.1400 0.1400 10,360 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1400 0.1300 0.1400 5,100 -0.01(-4.76%)
Jul 03, 2018 0.1470 0.1470 0.1470 0 +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.