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

Ameritek Ventures (OP: ATVK )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 31, 2023 0.0017 0.0019 0.0015 0.0019 1,049,835 +0.00(+26.67%)
Oct 30, 2023 0.0011 0.0015 0.0011 0.0015 1,173,071 +0.00(+36.36%)
Oct 27, 2023 0.0013 0.0013 0.0011 0.0011 972,841 -0.00(-8.33%)
Oct 26, 2023 0.0013 0.0013 0.0012 0.0012 344,490 -0.00(-7.69%)
Oct 25, 2023 0.0013 0.0013 0.0013 0.0013 159 +0.00(+0.00%)
Oct 24, 2023 0.0013 0.0014 0.0013 0.0013 4,673,809 -0.00(-7.14%)
Oct 23, 2023 0.0015 0.0015 0.0013 0.0014 2,452,655 -0.00(-6.67%)
Oct 20, 2023 0.0014 0.0016 0.0013 0.0015 3,538,499 +0.00(+15.38%)
Oct 19, 2023 0.0013 0.0014 0.0013 0.0013 2,091,720 -0.00(-13.33%)
Oct 18, 2023 0.0014 0.0015 0.0013 0.0015 2,588,105 +0.00(+0.00%)
Oct 17, 2023 0.0013 0.0015 0.0013 0.0015 2,299,821 +0.00(+15.38%)
Oct 16, 2023 0.0015 0.0016 0.0013 0.0013 6,022,245 -0.00(-18.75%)
Oct 13, 2023 0.0015 0.0016 0.0013 0.0016 4,466,893 +0.00(+6.67%)
Oct 12, 2023 0.0016 0.0017 0.0015 0.0015 1,417,338 +0.00(+0.00%)
Oct 11, 2023 0.0017 0.0017 0.0015 0.0015 6,536,000 -0.00(-11.76%)
Oct 10, 2023 0.0015 0.0019 0.0015 0.0017 1,520,356 -0.00(-10.53%)
Oct 09, 2023 0.0018 0.0019 0.0015 0.0019 7,294,535 +0.00(+5.56%)
Oct 06, 2023 0.0019 0.0021 0.0018 0.0018 2,969,979 +0.00(+0.00%)
Oct 05, 2023 0.0021 0.0022 0.0018 0.0018 7,576,700 -0.00(-18.18%)
Oct 04, 2023 0.0022 0.0022 0.0019 0.0022 93,000 +0.00(+0.00%)
Oct 03, 2023 0.0021 0.0028 0.0019 0.0022 2,894,823 +0.00(+10.00%)
Oct 02, 2023 0.0018 0.0020 0.0017 0.0020 512,249 +0.00(+5.26%)
Sep 29, 2023 0.0019 0.0020 0.0019 0.0019 459,500 +0.00(+0.00%)
Sep 28, 2023 0.0019 0.0019 0.0018 0.0019 142,250 +0.00(+0.00%)
Sep 27, 2023 0.0017 0.0019 0.0015 0.0019 4,062,600 +0.00(+5.56%)
Sep 26, 2023 0.0024 0.0027 0.0017 0.0018 3,150,466 -0.00(-30.77%)
Sep 25, 2023 0.0026 0.0026 0.0024 0.0026 1,509,948 +0.00(+4.00%)
Sep 22, 2023 0.0014 0.0026 0.0014 0.0025 14,819,470 +0.00(+47.06%)
Sep 21, 2023 0.0019 0.0019 0.0016 0.0017 3,463,279 -0.00(-10.53%)
Sep 20, 2023 0.0020 0.0020 0.0019 0.0019 1,337,251 +0.00(+0.00%)
Sep 19, 2023 0.0020 0.0020 0.0019 0.0019 19,323,796 -0.00(-13.64%)
Sep 18, 2023 0.0021 0.0022 0.0020 0.0022 1,334,500 +0.00(+0.00%)
Sep 15, 2023 0.0020 0.0023 0.0020 0.0022 1,627,950 -0.00(-4.35%)
Sep 14, 2023 0.0020 0.0023 0.0019 0.0023 1,438,223 +0.00(+15.00%)
Sep 13, 2023 0.0020 0.0023 0.0020 0.0020 11,794,688 +0.00(+0.00%)
Sep 12, 2023 0.0021 0.0021 0.0020 0.0020 1,331,940 -0.00(-4.76%)
Sep 11, 2023 0.0023 0.0023 0.0020 0.0021 1,699,904 -0.00(-12.50%)
Sep 08, 2023 0.0023 0.0025 0.0021 0.0024 1,646,895 +0.00(+0.00%)
Sep 07, 2023 0.0025 0.0025 0.0022 0.0024 1,500,701 -0.00(-4.00%)
Sep 06, 2023 0.0027 0.0027 0.0024 0.0025 1,631,386 -0.00(-7.41%)
Sep 05, 2023 0.0027 0.0029 0.0026 0.0027 1,758,721 -0.00(-6.90%)
Sep 01, 2023 0.0027 0.0031 0.0025 0.0029 2,453,406 +0.00(+3.57%)
Aug 31, 2023 0.0028 0.0030 0.0027 0.0028 1,478,846 -0.00(-12.50%)
Aug 30, 2023 0.0030 0.0032 0.0027 0.0032 1,650,216 +0.00(+6.67%)
Aug 29, 2023 0.0030 0.0030 0.0027 0.0030 1,393,101 -0.00(-11.76%)
Aug 28, 2023 0.0032 0.0034 0.0026 0.0034 1,966,305 -0.00(-2.86%)
Aug 25, 2023 0.0027 0.0038 0.0026 0.0035 1,882,930 +0.00(+16.67%)
Aug 24, 2023 0.0035 0.0039 0.0028 0.0030 1,916,277 +0.00(+3.45%)
Aug 23, 2023 0.0030 0.0040 0.0029 0.0029 1,279,247 -0.00(-6.45%)
Aug 22, 2023 0.0034 0.0034 0.0027 0.0031 1,004,889 -0.00(-8.82%)
Aug 21, 2023 0.0039 0.0040 0.0032 0.0034 1,139,298 -0.00(-12.82%)
Aug 18, 2023 0.0032 0.0052 0.0032 0.0039 2,460,079 +0.00(+39.29%)
Aug 17, 2023 0.0036 0.0036 0.0028 0.0028 804,150 -0.00(-15.15%)
Aug 16, 2023 0.0036 0.0036 0.0029 0.0033 429,651 -0.00(-10.81%)
Aug 15, 2023 0.0031 0.0037 0.0031 0.0037 36,501 -0.00(-2.63%)
Aug 14, 2023 0.0035 0.0038 0.0029 0.0038 1,127,810 +0.00(+11.76%)
Aug 11, 2023 0.0033 0.0036 0.0030 0.0034 931,979 +0.00(+13.33%)
Aug 10, 2023 0.0035 0.0045 0.0030 0.0030 2,790,240 -0.00(-30.23%)
Aug 09, 2023 0.0038 0.0045 0.0036 0.0043 3,576,022 +0.00(+13.16%)
Aug 08, 2023 0.0042 0.0042 0.0037 0.0038 699,910 -0.00(-9.52%)
Aug 07, 2023 0.0039 0.0042 0.0039 0.0042 30,000 +0.00(+13.51%)
Aug 04, 2023 0.0043 0.0043 0.0037 0.0037 604,722 -0.00(-13.95%)
Aug 03, 2023 0.0045 0.0050 0.0042 0.0043 884,015 -0.00(-20.37%)
Aug 02, 2023 0.0053 0.0055 0.0053 0.0054 90,300 +0.00(+0.00%)
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.