Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameritek Ventures (OP: ATVK )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0068 0.0083 0.0067 0.0078 12,794,800 +0.00(+11.43%)
Oct 29, 2020 0.0064 0.0078 0.0054 0.0070 15,234,600 +0.00(+11.11%)
Oct 28, 2020 0.0054 0.0065 0.0043 0.0063 14,243,328 +0.00(+26.00%)
Oct 27, 2020 0.0038 0.0054 0.0036 0.0050 10,876,819 +0.00(+16.28%)
Oct 26, 2020 0.0037 0.0048 0.0037 0.0043 9,151,582 +0.00(+0.00%)
Oct 23, 2020 0.0047 0.0053 0.0039 0.0043 20,596,398 -0.00(-10.42%)
Oct 22, 2020 0.0042 0.0055 0.0040 0.0048 24,160,994 +0.00(+6.67%)
Oct 21, 2020 0.0055 0.0059 0.0042 0.0045 21,110,252 -0.00(-4.26%)
Oct 20, 2020 0.0040 0.0052 0.0033 0.0047 25,868,504 +0.00(+17.50%)
Oct 19, 2020 0.0022 0.0042 0.0019 0.0040 67,349,432 +0.00(+90.48%)
Oct 16, 2020 0.0018 0.0023 0.0017 0.0021 16,472,800 +0.00(+40.00%)
Oct 15, 2020 0.0020 0.0021 0.0015 0.0015 9,173,440 -0.00(-25.00%)
Oct 14, 2020 0.0021 0.0022 0.0017 0.0020 20,400,152 -0.00(-9.09%)
Oct 13, 2020 0.0031 0.0031 0.0019 0.0022 45,730,956 -0.00(-29.03%)
Oct 12, 2020 0.0019 0.0036 0.0019 0.0031 82,680,696 +0.00(+63.16%)
Oct 09, 2020 0.0010 0.0022 0.0010 0.0019 113,973,800 +0.00(+111.11%)
Oct 08, 2020 0.0009 0.0010 0.0008 0.0009 3,030,000 +0.00(+0.00%)
Oct 07, 2020 0.0009 0.0009 0.0008 0.0009 631,700 +0.00(+0.00%)
Oct 06, 2020 0.0009 0.0009 0.0008 0.0009 1,530,215 +0.00(+0.00%)
Oct 05, 2020 0.0009 0.0009 0.0009 0.0009 884,664 +0.00(+0.00%)
Oct 02, 2020 0.0009 0.0009 0.0009 0.0009 954,600 -0.00(-10.00%)
Oct 01, 2020 0.0009 0.0010 0.0009 0.0010 3,370,000 +0.00(+11.11%)
Sep 30, 2020 0.0010 0.0010 0.0009 0.0009 1,941,013 -0.00(-18.18%)
Sep 29, 2020 0.0009 0.0011 0.0009 0.0011 1,170,243 +0.00(+22.22%)
Sep 28, 2020 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+0.00%)
Sep 25, 2020 0.0010 0.0011 0.0009 0.0009 3,153,600 +0.00(+0.00%)
Sep 24, 2020 0.0010 0.0010 0.0008 0.0009 11,419,930 -0.00(-10.00%)
Sep 23, 2020 0.0011 0.0012 0.0010 0.0010 9,140,053 -0.00(-9.09%)
Sep 22, 2020 0.0011 0.0014 0.0011 0.0011 15,993,373 +0.00(+0.00%)
Sep 21, 2020 0.0011 0.0014 0.0011 0.0011 18,241,224 -0.00(-21.43%)
Sep 18, 2020 0.0015 0.0016 0.0012 0.0014 15,887,600 -0.00(-6.67%)
Sep 17, 2020 0.0013 0.0015 0.0011 0.0015 38,506,736 +0.00(+36.36%)
Sep 16, 2020 0.0008 0.0015 0.0008 0.0011 56,464,644 +0.00(+22.22%)
Sep 15, 2020 0.0008 0.0009 0.0008 0.0009 5,005,000 +0.00(+12.50%)
Sep 14, 2020 0.0009 0.0009 0.0008 0.0008 2,844,504 -0.00(-11.11%)
Sep 11, 2020 0.0009 0.0009 0.0009 0.0009 150,000 +0.00(+0.00%)
Sep 10, 2020 0.0008 0.0009 0.0008 0.0009 694,500 +0.00(+12.50%)
Sep 09, 2020 0.0010 0.0010 0.0008 0.0008 1,601,000 -0.00(-11.11%)
Sep 08, 2020 0.0010 0.0010 0.0009 0.0009 2,348,329 -0.00(-10.00%)
Sep 04, 2020 0.0010 0.0010 0.0009 0.0010 2,254,400 +0.00(+0.00%)
Sep 03, 2020 0.0009 0.0011 0.0009 0.0010 2,005,000 +0.00(+0.00%)
Sep 02, 2020 0.0010 0.0011 0.0009 0.0010 5,024,805 +0.00(+11.11%)
Sep 01, 2020 0.0010 0.0011 0.0009 0.0009 5,044,500 -0.00(-10.00%)
Aug 31, 2020 0.0009 0.0010 0.0009 0.0010 1,356,943 +0.00(+0.00%)
Aug 28, 2020 0.0010 0.0011 0.0009 0.0010 12,179,800 +0.00(+0.00%)
Aug 27, 2020 0.0010 0.0012 0.0009 0.0010 18,003,976 -0.00(-9.09%)
Aug 26, 2020 0.0011 0.0015 0.0011 0.0011 45,295,800 +0.00(+10.00%)
Aug 25, 2020 0.0008 0.0012 0.0008 0.0010 22,664,848 +0.00(+11.11%)
Aug 24, 2020 0.0009 0.0009 0.0007 0.0009 5,411,804 +0.00(+28.57%)
Aug 21, 2020 0.0007 0.0008 0.0007 0.0007 2,150,000 -0.00(-12.50%)
Aug 20, 2020 0.0007 0.0009 0.0007 0.0008 4,428,501 +0.00(+0.00%)
Aug 19, 2020 0.0008 0.0009 0.0007 0.0008 7,301,883 +0.00(+0.00%)
Aug 18, 2020 0.0008 0.0009 0.0007 0.0008 9,202,630 +0.00(+0.00%)
Aug 17, 2020 0.0009 0.0009 0.0008 0.0008 1,870,600 -0.00(-11.11%)
Aug 14, 2020 0.0008 0.0009 0.0008 0.0009 5,300,700 +0.00(+12.50%)
Aug 13, 2020 0.0008 0.0011 0.0007 0.0008 22,851,588 +0.00(+0.00%)
Aug 12, 2020 0.0009 0.0009 0.0008 0.0008 7,696,080 -0.00(-11.11%)
Aug 11, 2020 0.0008 0.0012 0.0007 0.0009 59,237,780 +0.00(+12.50%)
Aug 10, 2020 0.0009 0.0010 0.0008 0.0008 16,996,300 -0.00(-11.11%)
Aug 07, 2020 0.0010 0.0012 0.0009 0.0009 19,412,900 -0.00(-18.18%)
Aug 06, 2020 0.0012 0.0012 0.0009 0.0011 1,968,682 -0.00(-8.33%)
Aug 05, 2020 0.0009 0.0013 0.0009 0.0012 12,796,363 +0.00(+33.33%)
Aug 04, 2020 0.0010 0.0012 0.0009 0.0009 14,600,353 -0.00(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.