|
 AMERICAN INTL VEN - [Ticker: AIVN.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AIVN.OB quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-12-30 | 400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-03 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-09 | 2,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-18 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-26 | 26,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2012-01-27 | 224,600 | 0.02 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2012-01-30 | 287,700 | 0.05 | 0.15 | 0.05 | 0.14 | 00:00:00 | | 2012-01-31 | 225,600 | 0.13 | 0.13 | 0.08 | 0.09 | 00:00:00 | | 2012-02-01 | 29,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-02-02 | 32,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-02-03 | 25,400 | 0.07 | 0.10 | 0.05 | 0.08 | 00:00:00 | | 2012-02-06 | 48,100 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2012-02-07 | 127,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-02-08 | 127,200 | 0.07 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2012-02-09 | 32,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-02-10 | 14,900 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2012-02-13 | 33,100 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2012-02-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-02-15 | 107,800 | 0.11 | 0.15 | 0.11 | 0.13 | 00:00:00 | | 2012-02-16 | 208,500 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2012-02-17 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-02-21 | 17,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-02-22 | 115,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2012-02-23 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-02-24 | 99,200 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-02-27 | 3,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-02-28 | 28,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-03-01 | 2,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-03-02 | 30,800 | 0.14 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2012-03-05 | 279,600 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2012-03-06 | 57,500 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2012-03-07 | 15,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-03-08 | 17,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-03-09 | 1,900 | 0.15 | 0.23 | 0.15 | 0.23 | 00:00:00 | | 2012-03-12 | 155,700 | 0.23 | 0.45 | 0.23 | 0.40 | 00:00:00 | | 2012-03-13 | 20,200 | 0.40 | 0.40 | 0.30 | 0.40 | 00:00:00 | | 2012-03-14 | 90,900 | 0.30 | 0.49 | 0.30 | 0.43 | 00:00:00 | | 2012-03-15 | 14,700 | 0.40 | 0.40 | 0.30 | 0.38 | 00:00:00 | | 2012-03-16 | 115,800 | 0.25 | 0.30 | 0.21 | 0.27 | 00:00:00 | | 2012-03-19 | 27,100 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2012-03-20 | 29,900 | 0.28 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2012-03-21 | 50,400 | 0.29 | 0.40 | 0.25 | 0.30 | 00:00:00 | | 2012-03-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-03-23 | 75,200 | 0.30 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2012-03-26 | 24,500 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2012-03-27 | 125,900 | 0.28 | 0.36 | 0.20 | 0.24 | 00:00:00 | | 2012-03-28 | 44,200 | 0.25 | 0.35 | 0.25 | 0.30 | 00:00:00 | | 2012-03-29 | 90,000 | 0.29 | 0.29 | 0.20 | 0.22 | 00:00:00 | | 2012-03-30 | 73,300 | 0.24 | 0.27 | 0.20 | 0.22 | 00:00:00 | | 2012-04-02 | 37,800 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2012-04-03 | 7,500 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2012-04-04 | 12,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-05 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-09 | 2,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-10 | 23,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-04-11 | 9,000 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2012-04-12 | 20,100 | 0.23 | 0.30 | 0.22 | 0.30 | 00:00:00 | | 2012-04-13 | 15,000 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2012-04-16 | 6,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-04-17 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-04-18 | 25,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2012-04-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-20 | 10,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-04-23 | 42,500 | 0.21 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2012-04-24 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-04-25 | 42,300 | 0.29 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2012-04-26 | 21,000 | 0.25 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2012-04-27 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-04-30 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-05-01 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-05-02 | 5,200 | 0.30 | 0.30 | 0.23 | 0.29 | 00:00:00 | | 2012-05-03 | 17,000 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2012-05-04 | 6,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2012-05-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-05-08 | 6,000 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2012-05-09 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-10 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-11 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-05-14 | 10,000 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2012-05-15 | 300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-05-16 | 6,300 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2012-05-17 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-18 | 1,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-05-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-22 | 400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-23 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-24 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-05-25 | 2,400 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2012-05-29 | 11,000 | 0.23 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2012-05-30 | 6,700 | 0.28 | 0.28 | 0.20 | 0.28 | 00:00:00 | | 2012-05-31 | 3,600 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2012-06-01 | 13,000 | 0.25 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2012-06-04 | 20,900 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2012-06-05 | 14,000 | 0.30 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2012-06-06 | 31,500 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2012-06-07 | 18,800 | 0.34 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2012-06-08 | 85,900 | 0.30 | 0.30 | 0.20 | 0.28 | 00:00:00 | | 2012-06-11 | 8,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-06-12 | 13,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-06-13 | 11,200 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2012-06-14 | 57,300 | 0.31 | 0.35 | 0.24 | 0.35 | 00:00:00 | | 2012-06-15 | 34,500 | 0.44 | 0.44 | 0.37 | 0.39 | 00:00:00 | | 2012-06-18 | 4,100 | 0.40 | 0.40 | 0.30 | 0.39 | 00:00:00 | | 2012-06-19 | 400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-06-20 | 3,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2012-06-21 | 55,600 | 0.35 | 0.40 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
