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

Ameritek Ventures (OP: ATVK )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 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 30, 2019 0.0009 0.0010 0.0008 0.0008 10,529,993 +0.00(+0.00%)
Sep 27, 2019 0.0008 0.0009 0.0008 0.0008 5,012,000 -0.00(-11.11%)
Sep 26, 2019 0.0009 0.0009 0.0008 0.0009 9,951,873 +0.00(+0.00%)
Sep 25, 2019 0.0010 0.0010 0.0009 0.0009 5,120,212 +0.00(+0.00%)
Sep 24, 2019 0.0009 0.0010 0.0009 0.0009 4,457,000 +0.00(+0.00%)
Sep 23, 2019 0.0010 0.0011 0.0009 0.0009 7,831,266 -0.00(-10.00%)
Sep 20, 2019 0.0011 0.0011 0.0009 0.0010 11,254,301 -0.00(-9.09%)
Sep 19, 2019 0.0010 0.0012 0.0010 0.0011 47,591,920 +0.00(+10.00%)
Sep 18, 2019 0.0010 0.0011 0.0009 0.0010 2,692,639 +0.00(+0.00%)
Sep 17, 2019 0.0009 0.0010 0.0009 0.0010 3,679,370 +0.00(+11.11%)
Sep 16, 2019 0.0009 0.0009 0.0009 0.0009 3,100,000 +0.00(+0.00%)
Sep 13, 2019 0.0010 0.0011 0.0009 0.0009 9,005,500 -0.00(-10.00%)
Sep 12, 2019 0.0009 0.0010 0.0009 0.0010 699,494 +0.00(+0.00%)
Sep 11, 2019 0.0010 0.0010 0.0009 0.0010 1,242,764 +0.00(+11.11%)
Sep 10, 2019 0.0009 0.0009 0.0009 0.0009 604,545 +0.00(+0.00%)
Sep 09, 2019 0.0009 0.0010 0.0009 0.0009 2,777,000 -0.00(-10.00%)
Sep 06, 2019 0.0010 0.0011 0.0009 0.0010 7,898,900 +0.00(+0.00%)
Sep 05, 2019 0.0010 0.0012 0.0010 0.0010 29,252,632 +0.00(+11.11%)
Sep 04, 2019 0.0010 0.0010 0.0009 0.0009 1,955,000 +0.00(+0.00%)
Sep 03, 2019 0.0010 0.0010 0.0009 0.0009 3,563,918 -0.00(-10.00%)
Aug 30, 2019 0.0010 0.0010 0.0009 0.0010 3,135,000 +0.00(+0.00%)
Aug 29, 2019 0.0009 0.0010 0.0008 0.0010 1,937,500 +0.00(+0.00%)
Aug 28, 2019 0.0009 0.0010 0.0008 0.0010 30,749,452 +0.00(+25.00%)
Aug 27, 2019 0.0011 0.0011 0.0008 0.0008 29,912,348 -0.00(-20.00%)
Aug 26, 2019 0.0012 0.0012 0.0010 0.0010 36,433,416 -0.00(-9.09%)
Aug 23, 2019 0.0012 0.0013 0.0011 0.0011 7,581,600 -0.00(-8.33%)
Aug 22, 2019 0.0011 0.0014 0.0011 0.0012 28,262,794 +0.00(+9.09%)
Aug 21, 2019 0.0012 0.0012 0.0010 0.0011 8,839,626 -0.00(-8.33%)
Aug 20, 2019 0.0012 0.0013 0.0011 0.0012 36,118,732 +0.00(+0.00%)
Aug 19, 2019 0.0014 0.0015 0.0012 0.0012 22,541,776 -0.00(-14.29%)
Aug 16, 2019 0.0012 0.0015 0.0012 0.0014 33,110,400 +0.00(+7.69%)
Aug 15, 2019 0.0013 0.0016 0.0011 0.0013 80,825,168 +0.00(+8.33%)
Aug 14, 2019 0.0012 0.0013 0.0012 0.0012 15,215,141 +0.00(+0.00%)
Aug 13, 2019 0.0012 0.0012 0.0011 0.0012 18,019,698 +0.00(+9.09%)
Aug 12, 2019 0.0010 0.0011 0.0010 0.0011 2,589,123 +0.00(+0.00%)
Aug 09, 2019 0.0010 0.0012 0.0010 0.0011 54,884,100 -0.00(-8.33%)
Aug 08, 2019 0.0012 0.0013 0.0011 0.0012 29,692,068 +0.00(+0.00%)
Aug 07, 2019 0.0013 0.0013 0.0012 0.0012 8,050,244 -0.00(-7.69%)
Aug 06, 2019 0.0013 0.0014 0.0013 0.0013 29,863,276 -0.00(-13.33%)
Aug 05, 2019 0.0016 0.0016 0.0014 0.0015 1,062,300 +0.00(+7.14%)
Aug 02, 2019 0.0014 0.0015 0.0013 0.0014 20,433,900 -0.00(-6.67%)
Aug 01, 2019 0.0016 0.0017 0.0014 0.0015 12,665,250 +0.00(+0.00%)
Jul 31, 2019 0.0017 0.0017 0.0015 0.0015 2,295,100 +0.00(+0.00%)
Jul 30, 2019 0.0014 0.0019 0.0014 0.0015 50,703,524 +0.00(+7.14%)
Jul 29, 2019 0.0014 0.0016 0.0014 0.0014 9,288,373 +0.00(+0.00%)
Jul 26, 2019 0.0014 0.0016 0.0014 0.0014 24,329,098 -0.00(-6.67%)
Jul 25, 2019 0.0015 0.0021 0.0015 0.0015 54,045,880 +0.00(+7.14%)
Jul 24, 2019 0.0013 0.0016 0.0013 0.0014 9,966,368 -0.00(-6.67%)
Jul 23, 2019 0.0015 0.0015 0.0012 0.0015 35,454,560 -0.00(-6.25%)
Jul 22, 2019 0.0019 0.0019 0.0014 0.0016 32,244,460 -0.00(-15.79%)
Jul 19, 2019 0.0014 0.0020 0.0013 0.0019 15,419,300 +0.00(+35.71%)
Jul 18, 2019 0.0015 0.0017 0.0013 0.0014 18,237,828 -0.00(-6.67%)
Jul 17, 2019 0.0012 0.0015 0.0012 0.0015 10,068,543 +0.00(+7.14%)
Jul 16, 2019 0.0014 0.0014 0.0012 0.0014 10,336,248 -0.00(-6.67%)
Jul 15, 2019 0.0015 0.0016 0.0014 0.0015 1,449,335 +0.00(+15.38%)
Jul 12, 2019 0.0013 0.0015 0.0013 0.0013 10,896,100 -0.00(-18.75%)
Jul 11, 2019 0.0015 0.0016 0.0014 0.0016 170,000 -0.00(-5.88%)
Jul 10, 2019 0.0015 0.0017 0.0014 0.0017 1,705,100 +0.00(+6.25%)
Jul 09, 2019 0.0017 0.0018 0.0015 0.0016 15,629,670 +0.00(+0.00%)
Jul 08, 2019 0.0016 0.0018 0.0016 0.0016 8,555,270 +0.00(+0.00%)
Jul 05, 2019 0.0018 0.0019 0.0016 0.0016 15,534,900 -0.00(-15.79%)
Jul 03, 2019 0.0019 0.0019 0.0018 0.0019 1,206,400 +0.00(+5.56%)
Jul 02, 2019 0.0018 0.0019 0.0017 0.0018 5,195,213 -0.00(-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.