ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,174.20
      0.94%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Ameritek Ventures (PK) (ATVK)

      7. Ameritek Ventures (PK) (ATVK) Historical

      ATVK Ameritek Ventures (PK)

      0.0009
      0.00 (0.00%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      ATVK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.0009 0.00 0.00% 0.00094 0.00094 0.0009 13,450
      May 23 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0009 100,000
      May 22 2024 0.001 -0.00005 -4.76% 0.001 0.00105 0.0009 600,000
      May 21 2024 0.00105 0.00001 0.96% 0.001 0.00105 0.001 61,846
      May 20 2024 0.00104 0.00004 4.00% 0.001 0.00104 0.001 62,639
      May 17 2024 0.001 0.00006 6.38% 0.001 0.0011 0.001 5,386,474
      May 16 2024 0.00094 0.00004 4.44% 0.0009 0.00094 0.0009 17,395
      May 15 2024 0.0009 0.00 0.00% 0.0009 0.001 0.0009 42,000
      May 14 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 1,531
      May 13 2024 0.0009 -0.0001 -10.00% 0.0009 0.001 0.0009 915,011
      May 10 2024 0.001 0.0001 11.11% 0.0009 0.001 0.0009 167,377
      May 09 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 1,217,129
      May 08 2024 0.001 0.0001 11.11% 0.001 0.001 0.00096 458,100
      May 07 2024 0.0009 0.00 0.00% 0.0011 0.0011 0.0009 1,325,828
      May 06 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 181,131
      May 03 2024 0.001 0.00 0.00% 0.001 0.001 0.001 135,000
      May 02 2024 0.001 0.0001 11.11% 0.00095 0.00105 0.0009 683,300
      May 01 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 162,467
      Apr 30 2024 0.001 -0.00005 -4.76% 0.001 0.001 0.001 2,000
      Apr 29 2024 0.00105 -0.00007 -6.17% 0.0011 0.0011 0.0009 11,171,041
      Apr 26 2024 0.001119 -0.00011 -8.65% 0.0012 0.0012 0.0011 8,115,006
      Apr 25 2024 0.001225 0.00003 2.08% 0.0012 0.00123 0.0012 4,060,248
      Apr 24 2024 0.0012 0.0002 19.99% 0.001 0.0012 0.001 14,069,090
      Apr 23 2024 0.001 -0.00006 -5.66% 0.001 0.001 0.00095 5,145,700
      Apr 22 2024 0.00106 -0.00011 -9.71% 0.0012 0.0012 0.001 5,215,050
      Apr 19 2024 0.001174 -0.00013 -9.69% 0.00125 0.00125 0.0011 4,237,000
      Apr 18 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0011 5,368,690
      Apr 17 2024 0.0013 -0.00017 -11.50% 0.0013 0.0013 0.0012 5,188,600
      Apr 16 2024 0.001469 -0.00013 -8.19% 0.0015 0.0019 0.00115 19,380,293
      Apr 15 2024 0.0016 -0.00039 -19.60% 0.0019 0.0019 0.0015 5,124,607
      Apr 12 2024 0.00199 -0.00011 -5.24% 0.002 0.0022 0.00199 244,700
      Apr 11 2024 0.0021 0.0005 31.25% 0.0016 0.0022 0.0016 1,360,061
      Apr 10 2024 0.0016 -0.00019 -10.61% 0.00179 0.002 0.0016 335,000
      Apr 09 2024 0.00179 -0.00001 -0.56% 0.0018 0.0018 0.00179 7,150
      Apr 08 2024 0.0018 0.0005 38.46% 0.0016 0.0018 0.0016 882,000
      Apr 05 2024 0.0013 -0.00024 -15.58% 0.00156 0.0016 0.0013 649,993
      Apr 04 2024 0.00154 -0.00006 -3.75% 0.0016 0.0016 0.00154 15,000
      Apr 03 2024 0.0016 0.0001 6.67% 0.0014 0.0016 0.0014 180,000
      Apr 02 2024 0.0015 -0.00004 -2.60% 0.0015 0.0015 0.0015 30,000
      Apr 01 2024 0.00154 0.00004 2.67% 0.0014 0.00154 0.0014 129,897
      Mar 28 2024 0.0015 0.00 0.00% 0.0014 0.0016 0.0014 33,916
      Mar 27 2024 0.0015 0.00 0.00% 0.0014 0.0015 0.0014 160,608
      Mar 26 2024 0.0015 0.0001 7.14% 0.00144 0.0015 0.0014 1,266,738
      Mar 25 2024 0.0014 0.00 0.00% 0.0014 0.0015 0.0013 2,380,582
      Mar 22 2024 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0014 20,500
      Mar 21 2024 0.0015 -0.00004 -2.60% 0.0015 0.00154 0.0015 142,515
      Mar 20 2024 0.00154 0.00 0.00% 0.00155 0.00155 0.00154 650
      Mar 19 2024 0.00154 0.00004 2.67% 0.00155 0.00155 0.00154 20,000
      Mar 18 2024 0.0015 -0.00012 -7.41% 0.0016 0.0016 0.0015 519,354
      Mar 15 2024 0.00162 0.00002 1.25% 0.001605 0.0017 0.0015 563,553
      Mar 14 2024 0.0016 0.0001 6.67% 0.0015 0.0017 0.0015 840,200
      Mar 13 2024 0.0015 -0.0001 -6.25% 0.00155 0.0016 0.0015 324,666
      Mar 12 2024 0.0016 0.00 0.00% 0.0015 0.0016 0.0014 4,301,318
      Mar 11 2024 0.0016 -0.00014 -8.05% 0.0017 0.00175 0.0016 2,675,318
      Mar 08 2024 0.00174 0.00004 2.35% 0.0017 0.0018 0.0017 830,000
      Mar 07 2024 0.0017 0.00 0.00% 0.0017 0.00174 0.0016 884,222
      Mar 06 2024 0.0017 0.00 0.00% 0.0017 0.0018 0.0017 29,050
      Mar 05 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 5,470
      Mar 04 2024 0.0017 0.00 0.00% 0.0017 0.0018 0.0017 577,637
      Mar 01 2024 0.0017 0.00016 10.39% 0.0015 0.0017 0.0015 207,530
      Feb 29 2024 0.00154 -0.00006 -3.75% 0.0015 0.00154 0.0015 2,790
      Feb 28 2024 0.0016 0.0001 6.67% 0.0014 0.0019 0.0014 1,467,796
      Feb 27 2024 0.0015 0.00 0.00% 0.0015 0.001575 0.0014 268,262
      Feb 26 2024 0.0015 -0.00005 -3.23% 0.0014 0.0018 0.0014 792,603

      Your Recent History

      USOTC
      ATVK
      Ameritek Ventures (PK)
      TSXV
      ARL
      Aurum Lake Mining
      TSX
      ORE
      Orezone Gold
      NASDAQ
      HSCSW
      Heart Test Laboratories
      TSXV
      TSLV
      Tier One Silver
      NASDAQ
      AIH
      Aesthetic Medical
      NASDAQ
      WITS
      Witness
      NASDAQ
      AVRO
      AVROBIO
      USOTC
      SRCO
      Sparta Commercial Services (PK)
      NYSE
      PSE
      NASDAQ
      WSC
      WillScot Mobile Mini
      LSE
      0HDQ
      Synergie
      NASDAQ
      UBNKD
      NYSE
      FIGS
      FIGS
      LSE
      DLAR
      De La Rue
      TSX
      BMO
      Bank of Montreal
      Delayed Upgrade Clock