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 (%)
Dec 31, 2020 0.0950 0.0950 0.0950 22,795,516 +0.00(+3.83%)
Dec 30, 2020 0.0899 0.0960 0.0666 0.0915 22,795,516 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0950 0.0700 0.0915 50,148,656 +0.03(+46.63%)
Dec 28, 2020 0.0580 0.0700 0.0500 0.0624 17,570,200 +0.01(+28.66%)
Dec 24, 2020 0.0465 0.0490 0.0412 0.0485 4,609,900 +0.01(+12.79%)
Dec 23, 2020 0.0420 0.0460 0.0380 0.0430 9,068,972 +0.00(+2.63%)
Dec 22, 2020 0.0370 0.0420 0.0315 0.0419 9,657,797 +0.01(+15.75%)
Dec 21, 2020 0.0401 0.0450 0.0310 0.0362 14,522,944 -0.00(-7.18%)
Dec 18, 2020 0.0290 0.0399 0.0281 0.0390 10,457,800 +0.01(+34.48%)
Dec 17, 2020 0.0388 0.0420 0.0265 0.0290 14,366,872 -0.00(-14.20%)
Dec 16, 2020 0.0300 0.0389 0.0153 0.0338 43,795,280 +0.00(+16.55%)
Dec 15, 2020 0.0285 0.0300 0.0235 0.0290 11,318,405 +0.00(+16.00%)
Dec 14, 2020 0.0294 0.0340 0.0213 0.0250 14,603,100 -0.00(-8.09%)
Dec 11, 2020 0.0345 0.0345 0.0210 0.0272 14,839,400 -0.01(-16.31%)
Dec 10, 2020 0.0385 0.0420 0.0275 0.0325 18,814,000 -0.00(-5.80%)
Dec 09, 2020 0.0346 0.0410 0.0250 0.0345 26,558,716 -0.01(-18.82%)
Dec 08, 2020 0.0480 0.0550 0.0340 0.0425 36,569,360 +0.00(+6.25%)
Dec 07, 2020 0.0256 0.0473 0.0254 0.0400 62,824,560 +0.01(+60.00%)
Dec 04, 2020 0.0168 0.0279 0.0164 0.0250 38,331,700 +0.01(+61.29%)
Dec 03, 2020 0.0158 0.0159 0.0135 0.0155 8,101,923 +0.00(+3.33%)
Dec 02, 2020 0.0155 0.0160 0.0130 0.0150 6,565,378 -0.00(-3.23%)
Dec 01, 2020 0.0155 0.0190 0.0120 0.0155 13,369,250 +0.00(+3.33%)
Nov 30, 2020 0.0105 0.0159 0.0091 0.0150 23,564,176 +0.00(+31.58%)
Nov 27, 2020 0.0128 0.0128 0.0100 0.0114 4,054,000 -0.00(-8.06%)
Nov 25, 2020 0.0120 0.0132 0.0102 0.0124 8,630,000 +0.00(+7.83%)
Nov 24, 2020 0.0158 0.0158 0.0110 0.0115 21,692,516 -0.00(-16.67%)
Nov 23, 2020 0.0155 0.0155 0.0127 0.0138 9,490,236 -0.00(-8.00%)
Nov 20, 2020 0.0170 0.0175 0.0122 0.0150 16,077,200 -0.00(-2.60%)
Nov 19, 2020 0.0125 0.0176 0.0112 0.0154 26,705,320 +0.00(+38.74%)
Nov 18, 2020 0.0100 0.0115 0.0080 0.0111 29,295,462 +0.00(+14.43%)
Nov 17, 2020 0.0099 0.0099 0.0081 0.0097 11,345,127 +0.00(+5.43%)
Nov 16, 2020 0.0079 0.0093 0.0070 0.0092 10,158,505 +0.00(+16.46%)
Nov 13, 2020 0.0084 0.0088 0.0074 0.0079 11,153,800 +0.00(+1.28%)
Nov 12, 2020 0.0071 0.0095 0.0058 0.0078 26,376,294 +0.00(+9.86%)
Nov 11, 2020 0.0081 0.0081 0.0055 0.0071 21,650,906 -0.00(-4.05%)
Nov 10, 2020 0.0109 0.0110 0.0066 0.0074 19,353,640 -0.00(-22.92%)
Nov 09, 2020 0.0086 0.0125 0.0080 0.0096 27,979,984 +0.00(+11.63%)
Nov 06, 2020 0.0074 0.0090 0.0066 0.0086 13,420,300 +0.00(+17.81%)
Nov 05, 2020 0.0078 0.0090 0.0063 0.0073 13,761,209 -0.00(-8.75%)
Nov 04, 2020 0.0097 0.0100 0.0075 0.0080 8,121,983 -0.00(-10.11%)
Nov 03, 2020 0.0091 0.0093 0.0072 0.0089 11,686,873 +0.00(+2.30%)
Nov 02, 2020 0.0082 0.0100 0.0075 0.0087 21,218,924 +0.00(+11.54%)
Oct 30, 2020 0.0068 0.0083 0.0067 0.0078 12,794,800 +0.00(+11.43%)
Oct 29, 2020 0.0064 0.0078 0.0054 0.0070 15,234,600 +0.00(+11.11%)
Oct 28, 2020 0.0054 0.0065 0.0043 0.0063 14,243,328 +0.00(+26.00%)
Oct 27, 2020 0.0038 0.0054 0.0036 0.0050 10,876,819 +0.00(+16.28%)
Oct 26, 2020 0.0037 0.0048 0.0037 0.0043 9,151,582 +0.00(+0.00%)
Oct 23, 2020 0.0047 0.0053 0.0039 0.0043 20,596,398 -0.00(-10.42%)
Oct 22, 2020 0.0042 0.0055 0.0040 0.0048 24,160,994 +0.00(+6.67%)
Oct 21, 2020 0.0055 0.0059 0.0042 0.0045 21,110,252 -0.00(-4.26%)
Oct 20, 2020 0.0040 0.0052 0.0033 0.0047 25,868,504 +0.00(+17.50%)
Oct 19, 2020 0.0022 0.0042 0.0019 0.0040 67,349,432 +0.00(+90.48%)
Oct 16, 2020 0.0018 0.0023 0.0017 0.0021 16,472,800 +0.00(+40.00%)
Oct 15, 2020 0.0020 0.0021 0.0015 0.0015 9,173,440 -0.00(-25.00%)
Oct 14, 2020 0.0021 0.0022 0.0017 0.0020 20,400,152 -0.00(-9.09%)
Oct 13, 2020 0.0031 0.0031 0.0019 0.0022 45,730,956 -0.00(-29.03%)
Oct 12, 2020 0.0019 0.0036 0.0019 0.0031 82,680,696 +0.00(+63.16%)
Oct 09, 2020 0.0010 0.0022 0.0010 0.0019 113,973,800 +0.00(+111.11%)
Oct 08, 2020 0.0009 0.0010 0.0008 0.0009 3,030,000 +0.00(+0.00%)
Oct 07, 2020 0.0009 0.0009 0.0008 0.0009 631,700 +0.00(+0.00%)
Oct 06, 2020 0.0009 0.0009 0.0008 0.0009 1,530,215 +0.00(+0.00%)
Oct 05, 2020 0.0009 0.0009 0.0009 0.0009 884,664 +0.00(+0.00%)
Oct 02, 2020 0.0009 0.0009 0.0009 0.0009 954,600 -0.00(-10.00%)
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.