AIVN - American International Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.00870.00870.00870.00870.008710,000
May 22, 20190.01000.01000.01000.01000.0100100,000
May 21, 20190.01000.01000.01000.01000.0100-
May 20, 20190.01000.01000.01000.01000.0100-
May 17, 20190.01000.01000.01000.01000.010042,000
May 16, 20190.01000.01000.01000.01000.0100-
May 15, 20190.01000.01000.01000.01000.0100100
May 14, 20190.01000.01000.01000.01000.010062,800
May 13, 20190.01000.01000.01000.01000.010010,000
May 10, 20190.01000.01000.01000.01000.010065,000
May 09, 20190.01000.01000.01000.01000.0100-
May 08, 20190.01000.01000.01000.01000.0100-
May 07, 20190.01000.01000.01000.01000.0100-
May 06, 20190.01000.01000.01000.01000.0100189,700
May 03, 20190.01000.01000.01000.01000.010026,500
May 02, 20190.01000.01000.01000.01000.0100-
May 01, 20190.01000.01000.01000.01000.0100-
Apr 30, 20190.01000.01000.01000.01000.0100-
Apr 29, 20190.01000.01000.01000.01000.0100-
Apr 26, 20190.01000.01000.01000.01000.0100-
Apr 25, 20190.01000.01000.01000.01000.0100-
Apr 24, 20190.01000.01000.01000.01000.0100-
Apr 23, 20190.01000.01000.01000.01000.0100-
Apr 22, 20190.01000.01000.01000.01000.0100-
Apr 18, 20190.01000.01000.01000.01000.0100-
Apr 17, 20190.01000.01000.01000.01000.0100107,800
Apr 16, 20190.01000.01000.01000.01000.010047,200
Apr 15, 20190.01000.01000.01000.01000.0100100
Apr 12, 20190.01000.01000.01000.01000.0100-
Apr 11, 20190.01000.01000.01000.01000.0100-
Apr 10, 20190.01000.01000.01000.01000.010045,500
Apr 09, 20190.01000.01000.01000.01000.0100-
Apr 08, 20190.01000.01000.01000.01000.0100-
Apr 05, 20190.01000.01000.01000.01000.01002,700
Apr 04, 20190.01000.01000.01000.01000.0100-
Apr 03, 20190.01000.01000.01000.01000.0100-
Apr 02, 20190.01000.01000.01000.01000.0100-
Apr 01, 20190.01000.01000.01000.01000.0100-
Mar 29, 20190.01000.01000.01000.01000.010010,000
Mar 28, 20190.01000.01000.01000.01000.010050,000
Mar 27, 20190.01000.01000.01000.01000.0100-
Mar 26, 20190.01000.01000.01000.01000.0100-
Mar 25, 20190.01000.01000.01000.01000.0100-
Mar 22, 20190.01000.01000.01000.01000.010010,000
Mar 21, 20190.01000.01000.01000.01000.0100-
Mar 20, 20190.01000.01000.01000.01000.010010,000
Mar 19, 20190.01000.01000.01000.01000.0100-
Mar 18, 20190.01000.01000.01000.01000.0100-
Mar 15, 20190.01000.01000.01000.01000.0100-
Mar 14, 20190.01000.01000.01000.01000.010020,000
Mar 13, 20190.01000.01000.01000.01000.010012,800
Mar 12, 20190.01000.01000.01000.01000.0100-
Mar 11, 20190.01000.01000.01000.01000.01002,700
Mar 08, 20190.01000.01000.01000.01000.01005,000
Mar 07, 20190.01000.01000.01000.01000.0100-
Mar 06, 20190.01000.01000.01000.01000.0100-
Mar 05, 20190.01000.01000.01000.01000.01007,000
Mar 04, 20190.01000.01000.01000.01000.010047,600
Mar 01, 20190.01000.01000.01000.01000.010029,200
Feb 28, 20190.01000.01000.01000.01000.010050,000
Feb 27, 20190.01000.01000.01000.01000.010035,200
Feb 26, 20190.01000.01000.01000.01000.0100174,100
Feb 25, 20190.01000.01000.01000.01000.0100125,700
Feb 22, 20190.01000.01000.01000.01000.0100-
Feb 21, 20190.01000.01000.01000.01000.010050,000
Feb 20, 20190.01000.01000.01000.01000.0100100
Feb 19, 20190.01000.01000.01000.01000.0100144,600
Feb 15, 20190.01000.01000.01000.01000.010021,800
Feb 14, 20190.01000.01000.01000.01000.0100135,000
Feb 13, 20190.02000.02000.01000.02000.020045,400
Feb 12, 20190.02000.02000.02000.02000.02002,600
Feb 11, 20190.02000.02000.02000.02000.02003,600
Feb 08, 20190.02000.02000.02000.02000.02004,100
Feb 07, 20190.02000.02000.02000.02000.02005,300
Feb 06, 20190.02000.02000.02000.02000.020036,500
Feb 05, 20190.02000.02000.02000.02000.0200205,100
Feb 04, 20190.02000.02000.01000.01000.010023,500
Feb 01, 20190.01000.02000.01000.02000.020084,800
Jan 31, 20190.01000.01000.01000.01000.0100-
Jan 30, 20190.01000.01000.01000.01000.0100-
Jan 29, 20190.01000.01000.01000.01000.01005,000
Jan 28, 20190.01000.01000.01000.01000.01006,000
Jan 25, 20190.01000.01000.01000.01000.0100-
Jan 24, 20190.01000.01000.01000.01000.0100192,900
Jan 23, 20190.01000.01000.01000.01000.01001,000
Jan 22, 20190.01000.01000.01000.01000.010012,400
Jan 18, 20190.01000.01000.01000.01000.0100-
Jan 17, 20190.01000.01000.01000.01000.01005,000
Jan 16, 20190.01000.01000.01000.01000.010046,500
Jan 15, 20190.01000.01000.01000.01000.0100304,100
Jan 14, 20190.01000.01000.01000.01000.01005,000
Jan 11, 20190.01000.01000.01000.01000.010023,000
Jan 10, 20190.01000.01000.01000.01000.0100-
Jan 09, 20190.01000.01000.01000.01000.0100-
Jan 08, 20190.01000.01000.01000.01000.0100-
Jan 07, 20190.01000.01000.01000.01000.01005,000
Jan 04, 20190.01000.01000.01000.01000.0100127,000
Jan 03, 20190.01000.01000.01000.01000.010017,500
Jan 02, 20190.01000.01000.01000.01000.0100-
Dec 31, 20180.01000.01000.01000.01000.010010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...