AIVN - American International Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.00500.00500.00500.00500.0050-
Nov 13, 20190.00500.00500.00500.00500.0050-
Nov 12, 20190.00500.00500.00500.00500.0050-
Nov 11, 20190.00500.00500.00500.00500.0050-
Nov 08, 20190.00500.00500.00500.00500.0050-
Nov 07, 20190.00500.00500.00500.00500.0050-
Nov 06, 20190.00500.00500.00500.00500.0050-
Nov 05, 20190.00500.00500.00500.00500.0050-
Nov 04, 20190.00500.00500.00500.00500.005024,449
Nov 01, 20190.00500.00500.00500.00500.0050-
Oct 31, 20190.00500.00500.00500.00500.005074,300
Oct 30, 20190.00510.00510.00510.00510.0051-
Oct 29, 20190.00510.00510.00510.00510.0051-
Oct 28, 20190.00510.00510.00510.00510.005127,500
Oct 25, 20190.00510.00510.00510.00510.00512,711
Oct 24, 20190.00640.00640.00640.00640.006439,000
Oct 23, 20190.00650.00650.00650.00650.0065-
Oct 22, 20190.00650.00650.00650.00650.0065-
Oct 21, 20190.00650.00650.00650.00650.006514,997
Oct 18, 20190.00510.00510.00510.00510.0051-
Oct 17, 20190.00580.00580.00510.00510.005135,000
Oct 16, 20190.00520.00520.00520.00520.0052-
Oct 15, 20190.00620.00930.00510.00520.0052310,641
Oct 14, 20190.00820.00820.00620.00620.006260,085
Oct 11, 20190.00800.00800.00800.00800.00808,500
Oct 10, 20190.00820.00820.00820.00820.0082-
Oct 09, 20190.00820.00820.00820.00820.0082-
Oct 08, 20190.00820.00820.00820.00820.0082-
Oct 07, 20190.01160.01160.00820.00820.0082102,193
Oct 04, 20190.01250.01300.01250.01300.013095,800
Oct 03, 20190.02000.02000.00800.01300.0130655,804
Oct 02, 20190.01800.01870.01110.01870.018790,700
Oct 01, 20190.01600.02050.01010.01800.0180496,275
Sep 30, 20190.00790.02400.00790.01500.01501,295,952
Sep 27, 20190.00690.00790.00500.00690.0069697,326
Sep 26, 20190.00300.00700.00300.00400.00401,829,323
Sep 25, 20190.00350.00350.00350.00350.0035-
Sep 24, 20190.00350.00350.00350.00350.0035-
Sep 23, 20190.00350.00350.00350.00350.0035-
Sep 20, 20190.00350.00350.00350.00350.003551,099
Sep 19, 20190.00340.00340.00340.00340.003410,000
Sep 18, 20190.00360.00360.00360.00360.00361,000
Sep 17, 20190.00320.00360.00260.00360.0036120,399
Sep 16, 20190.00300.00360.00300.00360.003637,216
Sep 13, 20190.00360.00360.00300.00300.003025,000
Sep 12, 20190.00360.00360.00360.00360.0036100,000
Sep 11, 20190.00260.00260.00260.00260.0026-
Sep 10, 20190.00260.00260.00260.00260.0026-
Sep 09, 20190.00300.00300.00260.00260.002635,882
Sep 06, 20190.00360.00360.00360.00360.0036215,000
Sep 05, 20190.00360.00360.00360.00360.003655,000
Sep 04, 20190.00360.00360.00300.00300.003065,000
Sep 03, 20190.00330.00360.00300.00360.0036125,100
Aug 30, 20190.00340.00360.00330.00360.0036132,600
Aug 29, 20190.00360.00360.00360.00360.0036-
Aug 28, 20190.00360.00360.00360.00360.0036-
Aug 27, 20190.00360.00360.00360.00360.0036-
Aug 26, 20190.00360.00360.00360.00360.0036110,000
Aug 23, 20190.00360.00360.00360.00360.0036-
Aug 22, 20190.00360.00360.00360.00360.0036-
Aug 21, 20190.00360.00360.00360.00360.0036-
Aug 20, 20190.00360.00360.00360.00360.0036-
Aug 19, 20190.00360.00360.00360.00360.0036-
Aug 16, 20190.00360.00360.00360.00360.0036-
Aug 15, 20190.00360.00360.00360.00360.003610,000
Aug 14, 20190.00340.00340.00340.00340.0034-
Aug 13, 20190.00340.00340.00340.00340.0034-
Aug 12, 20190.00340.00340.00340.00340.003455,600
Aug 09, 20190.00400.00400.00400.00400.0040-
Aug 08, 20190.00360.00400.00320.00400.0040260,000
Aug 07, 20190.00330.00330.00330.00330.0033-
Aug 06, 20190.00330.00330.00330.00330.0033-
Aug 05, 20190.00330.00330.00330.00330.0033-
Aug 02, 20190.00330.00330.00330.00330.00332,500
Aug 01, 2019------
Jul 31, 20190.01000.01000.01000.01000.0100-
Jul 30, 20190.01000.01000.01000.01000.0100250,000
Jul 29, 20190.01000.01000.01000.01000.010017,700
Jul 26, 20190.01000.01000.01000.01000.0100-
Jul 25, 20190.01000.01000.01000.01000.0100105,000
Jul 24, 20190.01000.01000.01000.01000.0100-
Jul 23, 20190.01000.01000.01000.01000.0100-
Jul 22, 20190.01000.01000.01000.01000.0100-
Jul 19, 20190.01000.01000.01000.01000.0100-
Jul 18, 20190.01000.01000.01000.01000.0100-
Jul 17, 20190.01000.01000.01000.01000.0100-
Jul 16, 20190.01000.01000.01000.01000.01001,000
Jul 15, 20190.01000.01000.01000.01000.0100-
Jul 12, 20190.01000.01000.01000.01000.0100-
Jul 11, 20190.01000.01000.01000.01000.010060,000
Jul 10, 20190.01000.01000.01000.01000.01005,000
Jul 09, 20190.01000.01000.01000.01000.0100-
Jul 08, 20190.01000.01000.01000.01000.0100100,000
Jul 05, 20190.01000.01000.01000.01000.0100-
Jul 03, 20190.01000.01000.01000.01000.0100-
Jul 02, 20190.01000.01000.01000.01000.0100-
Jul 01, 20190.01000.01000.01000.01000.0100-
Jun 28, 20190.01000.01000.01000.01000.0100-
Jun 27, 20190.01000.01000.01000.01000.0100-
Jun 26, 20190.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...