|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-21 | 55,600 | 0.35 | 0.40 | 0.25 | 0.25 | 00:00:00 | | 2012-06-22 | 12,500 | 0.29 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2012-06-25 | 30,500 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2012-06-26 | 81,900 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2012-06-27 | 8,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-06-28 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-06-29 | 72,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-02 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-03 | 22,800 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2012-07-05 | 8,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2012-07-06 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-09 | 200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-10 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-11 | 10,800 | 0.39 | 0.40 | 0.27 | 0.40 | 00:00:00 | | 2012-07-12 | 13,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2012-07-13 | 16,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-07-16 | 28,800 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2012-07-17 | 19,300 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2012-07-18 | 9,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2012-07-19 | 12,500 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2012-07-20 | 1,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-07-23 | 13,500 | 0.45 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2012-07-24 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-07-25 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-07-26 | 3,800 | 0.44 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2012-07-27 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-07-30 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-07-31 | 300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-08-01 | 3,600 | 0.30 | 0.50 | 0.30 | 0.50 | 00:00:00 | | 2012-08-02 | 9,100 | 0.45 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2012-08-03 | 3,100 | 0.46 | 0.46 | 0.30 | 0.46 | 00:00:00 | | 2012-08-06 | 15,300 | 0.30 | 0.47 | 0.30 | 0.47 | 00:00:00 | | 2012-08-07 | 800 | 0.30 | 0.45 | 0.30 | 0.45 | 00:00:00 | | 2012-08-08 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-08-09 | 200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-08-10 | 200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-08-13 | 1,000 | 0.40 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2012-08-14 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-08-15 | 1,800 | 0.30 | 0.45 | 0.30 | 0.45 | 00:00:00 | | 2012-08-16 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-08-17 | 200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-08-20 | 5,600 | 0.35 | 0.43 | 0.35 | 0.35 | 00:00:00 | | 2012-08-21 | 200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-08-22 | 11,200 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2012-08-23 | 9,700 | 0.45 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2012-08-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-08-27 | 13,200 | 0.43 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2012-08-28 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-08-29 | 7,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-08-30 | 2,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-08-31 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-09-04 | 300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-09-05 | 3,500 | 0.35 | 0.44 | 0.35 | 0.44 | 00:00:00 | | 2012-09-06 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-09-07 | 20,500 | 0.44 | 0.44 | 0.34 | 0.39 | 00:00:00 | | 2012-09-10 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-09-11 | 200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-09-12 | 11,600 | 0.39 | 0.39 | 0.30 | 0.30 | 00:00:00 | | 2012-09-13 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-14 | 7,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-09-17 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-09-18 | 200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-09-19 | 300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-09-20 | 12,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2012-09-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-25 | 8,500 | 0.35 | 0.35 | 0.26 | 0.26 | 00:00:00 | | 2012-09-26 | 900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-09-27 | 20,900 | 0.39 | 0.39 | 0.24 | 0.38 | 00:00:00 | | 2012-09-28 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-10-01 | 2,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-02 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-03 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-04 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-08 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-10-09 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-10 | 10,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-12 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-15 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-16 | 12,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-18 | 5,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-19 | 2,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-23 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-10-26 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2012-10-31 | 3,700 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2012-11-01 | 11,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-11-02 | 6,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-11-05 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-11-06 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2012-11-07 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2012-11-08 | 6,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2012-11-09 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2012-11-12 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-13 | 57,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2012-11-14 | 31,100 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2012-11-15 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-11-16 | 1,300 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2012-11-19 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-11-20 | 3,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2012-11-21 | 24,200 | 0.37 | 0.37 | 0.29 | 0.33 | 00:00:00 | | 2012-11-23 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2012-11-26 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-27 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-28 | 18,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-11-29 | 7,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2012-11-30 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2012-12-03 | 5,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2012-12-04 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-12-05 | 4,500 | 0.31 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2012-12-06 | 1,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2012-12-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2012-12-10 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-12-11 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-12-12 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-12-13 | 104,100 | 0.37 | 0.45 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
