|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-12-13 | 104,100 | 0.37 | 0.45 | 0.36 | 0.36 | 00:00:00 | 2012-12-14 | 29,500 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2012-12-17 | 27,400 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2012-12-18 | 21,100 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2012-12-19 | 6,900 | 0.40 | 0.40 | 0.31 | 0.31 | 00:00:00 | 2012-12-20 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2012-12-21 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2012-12-24 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2012-12-26 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2012-12-27 | 5,000 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | 2012-12-28 | 7,600 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2012-12-31 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2013-01-01 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2013-01-02 | 100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-08 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-09 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-10 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-11 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2013-01-14 | 76,300 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2013-01-15 | 35,600 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2013-01-16 | 27,800 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2013-01-17 | 9,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2013-01-18 | 2,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2013-01-21 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2013-01-22 | 6,700 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2013-01-23 | 11,900 | 0.45 | 0.48 | 0.39 | 0.48 | 00:00:00 | 2013-02-05 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2013-02-06 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2013-02-11 | 3,400 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2013-02-18 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2013-02-22 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-02-25 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-02-26 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2013-02-27 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2013-03-01 | 10,800 | 0.32 | 0.32 | 0.27 | 0.31 | 00:00:00 | 2013-03-04 | 8,700 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | 2013-03-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-03-06 | 3,100 | 0.23 | 0.38 | 0.23 | 0.38 | 00:00:00 | 2013-03-07 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-08 | 5,300 | 0.24 | 0.38 | 0.24 | 0.38 | 00:00:00 | 2013-03-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-12 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-13 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-14 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-18 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-19 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-20 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2013-03-21 | 6,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2013-03-22 | 8,900 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2013-03-26 | 1,200 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | 2013-03-28 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2013-03-29 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2013-04-08 | 14,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-04-09 | 7,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-04-12 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-04-15 | 16,800 | 0.20 | 0.21 | 0.15 | 0.21 | 00:00:00 | 2013-04-17 | 23,900 | 0.15 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2013-04-18 | 31,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2013-04-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2013-04-26 | 2,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2013-05-02 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2013-05-03 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-05-06 | 5,900 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2013-05-07 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-05-08 | 7,000 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2013-05-09 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-05-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-05-15 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-05-16 | 9,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2013-05-20 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2013-05-29 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-05-30 | 16,000 | 0.21 | 0.21 | 0.16 | 0.21 | 00:00:00 | 2013-06-03 | 8,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-06-06 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-06-07 | 14,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-06-18 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-06-19 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2013-06-20 | 2,000 | 0.14 | 0.22 | 0.14 | 0.22 | 00:00:00 | 2013-06-21 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2013-07-01 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2013-07-02 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-07-03 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2013-07-08 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2013-07-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-07-12 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2013-07-16 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-19 | 6,000 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2013-07-22 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2013-07-23 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-24 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-07-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2013-08-05 | 18,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-08-08 | 18,200 | 0.14 | 0.17 | 0.13 | 0.13 | 00:00:00 | 2013-08-09 | 42,100 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2013-08-15 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-08-16 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-08-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-08-23 | 1,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-08-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-09-23 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2013-09-24 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2013-09-25 | 1,000 | 0.14 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2013-10-08 | 10,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2013-10-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2013-10-17 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2013-10-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2013-11-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2013-11-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2013-11-06 | 23,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2013-11-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2013-11-08 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2013-11-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2013-11-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2013-11-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2013-11-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|