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 (%)
Nov 30, 2023 0.0032 0.0032 0.0021 0.0028 1,570,980 -0.00(-6.67%)
Nov 29, 2023 0.0018 0.0036 0.0018 0.0030 12,377,326 +0.00(+66.67%)
Nov 28, 2023 0.0016 0.0019 0.0016 0.0018 1,175,150 +0.00(+0.00%)
Nov 27, 2023 0.0016 0.0018 0.0016 0.0018 278,000 +0.00(+12.50%)
Nov 24, 2023 0.0017 0.0017 0.0016 0.0016 622,849 +0.00(+0.00%)
Nov 22, 2023 0.0016 0.0016 0.0016 0.0016 1,000 +0.00(+0.00%)
Nov 21, 2023 0.0017 0.0017 0.0016 0.0016 21,510 -0.00(-11.11%)
Nov 20, 2023 0.0016 0.0018 0.0016 0.0018 355,450 +0.00(+12.50%)
Nov 17, 2023 0.0016 0.0016 0.0016 0.0016 10,510 +0.00(+0.00%)
Nov 16, 2023 0.0016 0.0016 0.0016 0.0016 306,450 +0.00(+14.29%)
Nov 15, 2023 0.0014 0.0014 0.0014 0.0014 306,500 -0.00(-6.67%)
Nov 13, 2023 0.0015 102 -0.00(-6.25%)
Nov 10, 2023 0.0017 0.0019 0.0012 0.0016 2,334,823 -0.00(-11.11%)
Nov 09, 2023 0.0018 0.0018 0.0014 0.0018 460,365 +0.00(+20.00%)
Nov 08, 2023 0.0015 0.0018 0.0015 0.0015 1,574,567 -0.00(-16.67%)
Nov 07, 2023 0.0015 0.0018 0.0015 0.0018 110,000 +0.00(+20.00%)
Nov 06, 2023 0.0012 0.0015 0.0012 0.0015 541,000 -0.00(-11.76%)
Nov 03, 2023 0.0014 0.0017 0.0012 0.0017 70,188 +0.00(+13.33%)
Nov 02, 2023 0.0015 0.0015 0.0012 0.0015 1,358,696 -0.00(-6.25%)
Nov 01, 2023 0.0018 0.0018 0.0016 0.0016 80,915 -0.00(-15.79%)
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%)
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.