AIVN

American International V... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American International Ventures Inc (PK) AIVN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 0.0117 0.00 0.00 0.00 0.0117 08:04:38
more quote information »

AIVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01180.01180.00630.011723711,750-0.0001-0.85%
1 Month0.00760.01180.00630.010134618,5520.004153.95%
3 Months0.00620.01180.00490.007511338,2620.005588.71%
6 Months0.00360.01180.00250.005468257,0340.0081225.0%
1 Year0.003630.0240.00220.0070621102,7900.00807222.31%
3 Years0.050.060.00030.012724171,197-0.0383-76.6%
5 Years0.0150.10540.00030.019594468,058-0.0033-22.0%

AIVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 0.0117 -0.0001 -0.85% 0.0063 0.0118 0.0063 35,874
Aug 03 2020 0.0118 0.00 0.0% 0.0087 0.0118 0.0087 10,501
Jul 31 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 0
Jul 30 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 525
Jul 29 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 100
Jul 28 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 0
Jul 27 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 13,023
Jul 24 2020 0.0118 0.00 0.0% 0.0097 0.0118 0.0097 10,000
Jul 23 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 20,000
Jul 22 2020 0.0118 0.00 0.0% 0.0118 0.0118 0.0118 5,000
Jul 21 2020 0.0118 0.0024 25.53% 0.0094 0.0118 0.0094 23,161
Jul 20 2020 0.0094 0.00 0.0% 0.0094 0.0094 0.0094 0
Jul 17 2020 0.0094 0.00 0.0% 0.0094 0.0094 0.0094 5,500
Jul 16 2020 0.0094 0.00 0.0% 0.0094 0.0094 0.0094 0
Jul 15 2020 0.0094 0.00 0.0% 0.0094 0.0094 0.0094 0
Jul 14 2020 0.0094 0.00161 20.67% 0.0094 0.0094 0.0094 2,000
Jul 13 2020 0.00779 -0.00161 -17.13% 0.0078 0.0078 0.00779 16,300
Jul 10 2020 0.0094 0.0018 23.68% 0.0076 0.0094 0.0076 82,750
Jul 09 2020 0.0076 0.00 0.0% 0.0076 0.0076 0.0076 0
Jul 08 2020 0.0076 -0.00135 -15.08% 0.0076 0.0076 0.0076 35,000
Jul 07 2020 0.00895 0.00 0.0% 0.00895 0.00895 0.00895 0
Jul 06 2020 0.00895 0.00155 20.95% 0.00895 0.00895 0.00895 20,000
See More Historical Prices »


Your Recent History
USOTC
AIVN
American I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.