ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,522.40
1.05%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.00%
Bitcoin
67,854.26
-0.09%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Ameritek Ventures (PK) (ATVK)

  7. Ameritek Ventures (PK) (ATVK) Historical

ATVK Ameritek Ventures (PK)

0.00095
-0.00005 (-5.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ATVK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.00095 -0.00005 -5.00% 0.001 0.001 0.00095 97,000
Jul 25 2024 0.001 -0.0002 -16.67% 0.0011 0.0012 0.00095 39,612,627
Jul 24 2024 0.0012 0.00 0.00% 0.00115 0.0012 0.00115 1,790
Jul 23 2024 0.0012 0.0001 9.09% 0.0011 0.0012 0.0011 191,500
Jul 22 2024 0.0011 0.00 0.00% 0.0011 0.0012 0.0011 493,030
Jul 19 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 0
Jul 18 2024 0.0011 -0.00003 -2.65% 0.0011 0.0011 0.0011 1,000
Jul 17 2024 0.00113 -0.00007 -5.83% 0.0011 0.0012 0.0011 263,702
Jul 16 2024 0.0012 -0.00012 -9.09% 0.0013 0.0013 0.0011 2,109,290
Jul 15 2024 0.00132 -0.00008 -5.71% 0.0012 0.00132 0.0012 100,000
Jul 12 2024 0.0014 0.0002 16.68% 0.0012 0.0014 0.0012 105,115
Jul 11 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 78,000
Jul 10 2024 0.0013 0.0001 8.34% 0.0012 0.0014 0.0012 163,972
Jul 09 2024 0.0012 -0.0002 -14.29% 0.0013 0.0013 0.0012 55,500
Jul 08 2024 0.0014 0.0002 16.68% 0.001325 0.0015 0.001325 217,500
Jul 05 2024 0.0012 -0.0003 -20.00% 0.0012 0.00129 0.0011 191,001
Jul 03 2024 0.0015 0.00 0.00% 0.0015 0.0015 0.0015 0
Jul 02 2024 0.0015 0.0003 25.01% 0.00126 0.0015 0.00126 258,654
Jul 01 2024 0.0012 0.0001 9.09% 0.0012 0.0014 0.0012 2,024,850
Jun 28 2024 0.0011 -0.00006 -5.17% 0.0011 0.0011 0.0011 1,200
Jun 27 2024 0.00116 0.00006 5.45% 0.00124 0.0014 0.0011 193,500
Jun 26 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 1,720
Jun 25 2024 0.0011 -0.0001 -8.33% 0.001275 0.0013 0.0011 250,250
Jun 24 2024 0.0012 -0.00004 -3.23% 0.0012 0.00134 0.0012 135,250
Jun 21 2024 0.00124 0.00 0.00% 0.00124 0.00124 0.00124 0
Jun 20 2024 0.00124 -0.00001 -0.80% 0.00125 0.0013 0.00124 2,940
Jun 18 2024 0.00125 0.00005 4.17% 0.00124 0.00125 0.00124 23,000
Jun 17 2024 0.0012 -0.0001 -7.69% 0.0013 0.00154 0.0012 6,217,270
Jun 14 2024 0.0013 0.0002 18.18% 0.0011 0.0013 0.0011 623,400
Jun 13 2024 0.0011 0.00 0.00% 0.0011 0.0014 0.0011 3,524,357
Jun 12 2024 0.0011 -0.00012 -9.84% 0.0011 0.0013 0.0011 98,733
Jun 11 2024 0.00122 -0.00008 -6.15% 0.00122 0.00122 0.00122 1,111
Jun 10 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0013 0
Jun 07 2024 0.0013 -0.0001 -7.14% 0.00135 0.0014 0.0013 37,142
Jun 06 2024 0.0014 0.00045 47.37% 0.0009 0.0014 0.0009 10,459,757
Jun 05 2024 0.00095 0.00005 5.56% 0.0009 0.00095 0.0009 186,833
Jun 04 2024 0.0009 -0.00005 -5.26% 0.0009 0.0009 0.0009 398,317
Jun 03 2024 0.00095 -0.00001 -1.04% 0.0009 0.001 0.0009 1,127,305
May 31 2024 0.00096 0.00006 6.67% 0.00096 0.00096 0.00096 1,000
May 30 2024 0.0009 0.00 0.00% 0.0009 0.001 0.0009 5,381
May 29 2024 0.0009 -0.00005 -5.26% 0.001 0.001 0.0009 646,120
May 28 2024 0.00095 0.00005 5.56% 0.0009 0.00095 0.0009 32,580
May 24 2024 0.0009 0.00 0.00% 0.00094 0.00094 0.0009 13,450
May 23 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0009 100,000
May 22 2024 0.001 -0.00005 -4.76% 0.001 0.00105 0.0009 600,000
May 21 2024 0.00105 0.00001 0.96% 0.001 0.00105 0.001 61,846
May 20 2024 0.00104 0.00004 4.00% 0.001 0.00104 0.001 62,639
May 17 2024 0.001 0.00006 6.38% 0.001 0.0011 0.001 5,386,474
May 16 2024 0.00094 0.00004 4.44% 0.0009 0.00094 0.0009 17,395
May 15 2024 0.0009 0.00 0.00% 0.0009 0.001 0.0009 42,000
May 14 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 1,531
May 13 2024 0.0009 -0.0001 -10.00% 0.0009 0.001 0.0009 915,011
May 10 2024 0.001 0.0001 11.11% 0.0009 0.001 0.0009 167,377
May 09 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 1,217,129
May 08 2024 0.001 0.0001 11.11% 0.001 0.001 0.00096 458,100
May 07 2024 0.0009 0.00 0.00% 0.0011 0.0011 0.0009 1,325,828
May 06 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 181,131
May 03 2024 0.001 0.00 0.00% 0.001 0.001 0.001 135,000
May 02 2024 0.001 0.0001 11.11% 0.00095 0.00105 0.0009 683,300
May 01 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 162,467
Apr 30 2024 0.001 -0.00005 -4.76% 0.001 0.001 0.001 2,000
Apr 29 2024 0.00105 -0.00007 -6.17% 0.0011 0.0011 0.0009 11,171,041

Your Recent History

USOTC
ATVK
Ameritek Ventures (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved