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

Ameritek Ventures (OP: ATVK )

0.0012 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 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 (%)
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%)
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.