ATVK - Ameritek Ventures

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.00100.00100.00100.00100.00109,005,600
Sep 12, 20190.00100.00100.00100.00100.0010699,500
Sep 11, 20190.00100.00100.00100.00100.00101,242,800
Sep 10, 20190.00100.00100.00100.00100.0010604,500
Sep 09, 20190.00100.00100.00100.00100.00102,777,000
Sep 06, 20190.00100.00100.00100.00100.00107,899,000
Sep 05, 20190.00100.00100.00100.00100.001029,252,600
Sep 04, 20190.00100.00100.00100.00100.00101,955,000
Sep 03, 20190.00100.00100.00100.00100.00103,563,900
Aug 30, 20190.00100.00100.00100.00100.00103,135,000
Aug 29, 20190.00100.00100.00100.00100.00101,937,500
Aug 28, 20190.00100.00100.00100.00100.001030,749,500
Aug 27, 20190.00100.00100.00100.00100.001029,912,300
Aug 26, 20190.00100.00100.00100.00100.001036,433,400
Aug 23, 20190.00100.00100.00100.00100.00107,581,700
Aug 22, 20190.00100.00100.00100.00100.001028,262,800
Aug 21, 20190.00100.00100.00100.00100.00108,839,600
Aug 20, 20190.00100.00100.00100.00100.001036,118,700
Aug 19, 20190.00100.00100.00100.00100.0010-
Aug 16, 20190.00100.00100.00100.00100.0010-
Aug 15, 20190.00100.00200.00100.00100.001080,825,200
Aug 14, 20190.00100.00100.00100.00100.001015,215,100
Aug 13, 20190.00100.00100.00100.00100.001018,019,700
Aug 12, 20190.00100.00100.00100.00100.00102,589,100
Aug 09, 20190.00100.00100.00100.00100.001054,884,100
Aug 08, 20190.00100.00100.00100.00100.001029,692,100
Aug 07, 20190.00100.00100.00100.00100.00108,050,200
Aug 06, 20190.00100.00100.00100.00100.001029,863,300
Aug 05, 20190.00200.00200.00100.00200.00201,062,300
Aug 02, 20190.00100.00200.00100.00100.001020,434,000
Aug 01, 20190.00200.00200.00100.00200.002012,665,300
Jul 31, 20190.00200.00200.00200.00200.00202,295,100
Jul 30, 20190.00200.00200.00100.00200.002050,703,500
Jul 29, 20190.00200.00200.00100.00100.00109,288,400
Jul 26, 20190.00200.00200.00100.00100.001024,329,200
Jul 25, 20190.00200.00200.00200.00200.002054,045,900
Jul 24, 20190.00100.00200.00100.00100.00109,966,400
Jul 23, 20190.00200.00200.00100.00200.002035,454,600
Jul 22, 20190.00200.00200.00100.00200.002032,244,500
Jul 19, 20190.00100.00200.00100.00200.002015,419,300
Jul 18, 20190.00200.00200.00100.00100.001018,237,800
Jul 17, 20190.00100.00200.00100.00200.002010,068,500
Jul 16, 20190.00100.00100.00100.00100.001010,336,200
Jul 15, 20190.00200.00200.00100.00200.00201,449,300
Jul 12, 20190.00100.00200.00100.00100.001010,896,100
Jul 11, 20190.00200.00200.00100.00200.0020170,000
Jul 10, 20190.00200.00200.00100.00200.00201,705,100
Jul 09, 20190.00200.00200.00200.00200.002015,629,700
Jul 08, 20190.00200.00200.00200.00200.00208,555,300
Jul 05, 20190.00200.00200.00200.00200.002015,534,900
Jul 03, 20190.00200.00200.00200.00200.00201,206,500
Jul 02, 20190.00200.00200.00200.00200.00205,195,200
Jul 01, 20190.00200.00200.00200.00200.002022,698,300
Jun 28, 20190.00200.00200.00200.00200.002016,604,800
Jun 27, 20190.00200.00300.00200.00200.002015,915,500
Jun 26, 20190.00200.00300.00200.00300.00308,262,800
Jun 25, 20190.00300.00300.00200.00200.002018,172,700
Jun 24, 20190.00200.00300.00200.00300.00306,229,800
Jun 21, 20190.00200.00200.00200.00200.002015,931,900
Jun 20, 20190.00200.00200.00200.00200.002016,091,600
Jun 19, 20190.00200.00300.00200.00300.0030649,100
Jun 18, 20190.00200.00300.00200.00300.00308,792,700
Jun 17, 20190.00200.00200.00200.00200.0020630,100
Jun 14, 20190.00200.00300.00200.00200.00204,868,300
Jun 13, 20190.00300.00300.00300.00300.0030107,000
Jun 12, 20190.00200.00300.00200.00300.003011,147,100
Jun 11, 20190.00200.00300.00200.00300.0030861,000
Jun 10, 20190.00300.00300.00200.00200.00206,788,200
Jun 07, 20190.00300.00300.00200.00300.00306,960,800
Jun 06, 20190.00300.00300.00300.00300.003096,400
Jun 05, 20190.00300.00300.00200.00300.003011,528,600
Jun 04, 20190.00300.00300.00300.00300.00302,561,800
Jun 03, 20190.00300.00400.00300.00400.00401,503,500
May 31, 20190.00300.00300.00200.00300.003013,333,000
May 30, 20190.00300.00300.00300.00300.0030505,000
May 29, 20190.00300.00300.00300.00300.0030312,700
May 28, 20190.00300.00300.00300.00300.00301,136,600
May 24, 20190.00300.00300.00300.00300.00301,767,900
May 23, 20190.00400.00400.00300.00400.004011,564,800
May 22, 20190.00400.00400.00300.00400.00409,794,100
May 21, 20190.00400.00400.00300.00400.0040582,900
May 20, 20190.00400.00400.00400.00400.0040300,000
May 17, 20190.00400.00400.00300.00400.00401,485,000
May 16, 20190.00300.00300.00300.00300.0030911,700
May 15, 20190.00400.00400.00300.00300.00301,443,100
May 14, 20190.00400.00500.00400.00400.00403,751,500
May 13, 20190.00300.00400.00300.00400.00405,094,000
May 10, 20190.00300.00300.00200.00300.00302,129,800
May 09, 20190.00300.00300.00200.00300.00308,166,500
May 08, 20190.00300.00300.00300.00300.0030451,200
May 07, 20190.00300.00300.00300.00300.0030100,000
May 06, 20190.00300.00300.00300.00300.0030560,500
May 03, 20190.00300.00400.00300.00300.00301,600,900
May 02, 20190.00300.00300.00300.00300.0030506,900
May 01, 20190.00300.00300.00300.00300.00301,334,100
Apr 30, 20190.00400.00400.00300.00400.00402,825,100
Apr 29, 20190.00400.00400.00400.00400.0040369,100
Apr 26, 20190.00400.00400.00400.00400.0040951,500
Apr 25, 20190.00400.00400.00400.00400.00403,991,300
Apr 24, 20190.00400.00400.00400.00400.004029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...