ATVK - Ameritek Ventures

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.00400.00400.00400.00400.0040647,700
Apr 22, 20190.00400.00500.00400.00400.00402,414,000
Apr 18, 20190.00400.00400.00400.00400.00403,156,600
Apr 17, 20190.00500.00500.00400.00500.00501,860,800
Apr 16, 20190.00500.00500.00500.00500.0050414,700
Apr 15, 20190.00500.00600.00400.00600.0060384,600
Apr 12, 20190.00500.00700.00400.00600.0060735,000
Apr 11, 20190.00500.00600.00500.00600.0060907,800
Apr 10, 20190.00600.00600.00400.00500.00501,436,500
Apr 09, 20190.00600.00600.00600.00600.006050,200
Apr 08, 20190.00500.00600.00500.00600.0060611,000
Apr 05, 20190.00500.00700.00500.00700.00701,319,500
Apr 04, 20190.00500.00700.00500.00500.00501,572,200
Apr 03, 20190.00500.00600.00500.00500.00501,959,600
Apr 02, 20190.00600.00700.00500.00500.00501,961,600
Apr 01, 20190.00900.00900.00600.00800.00802,967,000
Mar 29, 20190.00900.00900.00600.00800.008014,288,800
Mar 28, 20190.00600.01200.00500.00900.009060,838,900
Mar 27, 20190.00400.00800.00400.00600.006016,107,800
Mar 26, 20190.00400.00500.00300.00500.00504,416,900
Mar 25, 20190.00400.00400.00300.00400.00404,738,200
Mar 22, 20190.00400.00400.00400.00400.0040757,300
Mar 21, 20190.00500.00500.00400.00400.004010,836,800
Mar 20, 20190.00600.00700.00500.00500.005010,856,400
Mar 19, 20190.00500.00800.00500.00600.006018,873,900
Mar 18, 20190.00400.00500.00300.00500.005014,792,700
Mar 15, 20190.00500.00500.00400.00400.00401,836,400
Mar 14, 20190.00400.00500.00400.00400.0040805,000
Mar 13, 20190.00400.00500.00400.00400.004010,180,500
Mar 12, 20190.00400.00500.00400.00500.00506,966,200
Mar 11, 20190.00500.00500.00400.00400.00409,324,200
Mar 08, 20190.00500.00500.00400.00500.00501,179,900
Mar 07, 20190.00500.00500.00300.00400.004015,363,100
Mar 06, 20190.00500.00800.00400.00600.00602,284,000
Mar 05, 20190.00600.00600.00400.00400.00407,616,700
Mar 04, 20190.00700.00700.00500.00600.00605,183,200
Mar 01, 20190.00800.00800.00600.00700.00703,540,000
Feb 28, 20190.00800.00800.00700.00800.00801,395,200
Feb 27, 20190.00800.00800.00800.00800.00802,310,100
Feb 26, 20190.01000.01000.00600.00800.00802,994,000
Feb 25, 20190.01000.01100.01000.01100.0110993,700
Feb 22, 20190.00800.01000.00800.01000.01002,679,900
Feb 21, 20190.00900.00900.00800.00800.00803,785,200
Feb 20, 20190.00900.00900.00800.00800.00806,413,700
Feb 19, 20190.01000.01300.00800.00900.00904,828,400
Feb 15, 20190.01400.01400.01000.01000.01004,346,600
Feb 14, 20190.01600.01800.01400.01400.0140935,400
Feb 13, 20190.01500.01500.01100.01500.01505,518,400
Feb 12, 20190.02900.02900.01600.01600.01605,012,900
Feb 11, 20190.01200.03000.01100.02600.026012,542,100
Feb 08, 20190.00800.01600.00800.01000.010011,063,100
Feb 07, 20190.00800.00800.00800.00800.00801,054,100
Feb 06, 20190.00900.00900.00800.00800.0080480,000
Feb 05, 20190.00900.00900.00800.00800.008085,000
Feb 04, 20190.00900.00900.00900.00900.009070,000
Feb 01, 20190.00900.01000.00800.01000.01001,936,500
Jan 31, 20190.01200.01300.00600.00800.00803,408,700
Jan 30, 20190.01100.01300.01100.01100.0110132,500
Jan 29, 20190.01100.01100.01100.01100.0110197,000
Jan 28, 20190.01000.01200.01000.01200.0120190,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...