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 )

0.0011 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 2:49 PM 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 (%)
Jul 31, 2018 0.1025 0.1500 0.1025 0.1500 1,200 +0.02(+15.38%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 5,575 -0.02(-13.33%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1500 1,500 +0.00(+0.00%)
Jul 25, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.33%)
Jul 23, 2018 0.1505 0.1505 0.1505 0 -0.00(-0.33%)
Jul 20, 2018 0.1510 0.1510 0.1510 0.1510 300 +0.00(+0.67%)
Jul 19, 2018 0.1300 0.1500 0.1300 0.1500 7,135 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 17, 2018 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0.1500 1,025 +0.00(+0.67%)
Jul 13, 2018 0.1300 0.1500 0.1300 0.1490 4,478 -0.00(-0.67%)
Jul 11, 2018 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1500 0.1300 0.1500 2,550 -0.00(-1.64%)
Jul 09, 2018 0.1400 0.1525 0.1300 0.1525 27,102 +0.01(+8.93%)
Jul 06, 2018 0.1400 0.1400 0.1400 0.1400 10,360 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1400 0.1300 0.1400 5,100 -0.01(-4.76%)
Jul 03, 2018 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Jul 02, 2018 0.1470 0.1470 0.1470 0.1470 700 +0.00(+0.00%)
Jun 29, 2018 0.1470 0.1470 0.1300 0.1470 1,859 +0.00(+0.00%)
Jun 28, 2018 0.1300 0.1470 0.1300 0.1470 680 -0.00(-0.68%)
Jun 27, 2018 0.1545 0.1545 0.1480 0.1480 4,889 -0.01(-7.50%)
Jun 26, 2018 0.1600 0.1600 0.1600 0.1600 1,300 +0.00(+0.00%)
Jun 25, 2018 0.1400 0.1600 0.1300 0.1600 11,350 -0.01(-5.88%)
Jun 22, 2018 0.1700 0.1700 0.1700 0.1700 449 -0.02(-11.92%)
Jun 21, 2018 0.1930 0.1930 0.1600 0.1930 6,004 +0.00(+2.12%)
Jun 20, 2018 0.1930 0.1930 0.1500 0.1890 950 -0.00(-1.05%)
Jun 19, 2018 0.1600 0.1910 0.1500 0.1910 3,930 -0.00(-1.04%)
Jun 18, 2018 0.1600 0.1930 0.1600 0.1930 9,300 +0.00(+1.58%)
Jun 15, 2018 0.1930 0.1800 0.1900 10,892 +0.01(+5.56%)
Jun 14, 2018 0.1700 0.1800 0.1700 0.1800 2,916 +0.00(+0.00%)
Jun 13, 2018 0.1755 0.1810 0.1400 0.1800 18,479 -0.00(-0.55%)
Jun 12, 2018 0.3000 0.3000 0.1401 0.1810 379,561 -0.11(-38.64%)
Jun 11, 2018 0.3550 0.4300 0.2700 0.2950 231,627 -0.06(-16.90%)
Jun 08, 2018 0.3400 0.3550 0.3400 0.3550 2,200 +0.01(+1.43%)
Jun 07, 2018 0.3460 0.3550 0.3400 0.3500 6,570 +0.00(+0.00%)
Jun 06, 2018 0.3400 0.3500 0.3400 0.3500 3,668 +0.00(+0.00%)
Jun 05, 2018 0.3400 0.3500 0.3400 0.3500 6,513 -0.01(-2.78%)
Jun 04, 2018 0.3400 0.3600 0.3400 0.3600 6,637 +0.00(+0.00%)
Jun 01, 2018 0.3200 0.3700 0.3200 0.3600 2,460 -0.01(-1.37%)
May 31, 2018 0.3200 0.3700 0.3200 0.3650 571 -0.01(-1.35%)
May 30, 2018 0.3500 0.4000 0.3200 0.3700 23,862 -0.03(-7.50%)
May 29, 2018 0.3500 0.4000 0.3500 0.4000 1,155 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.03(-6.54%)
May 24, 2018 0.4000 0.4290 0.4000 0.4280 6,437 +0.00(+0.66%)
May 23, 2018 0.3000 0.4440 0.3000 0.4252 12,214 -0.02(-4.88%)
May 22, 2018 0.4490 0.4490 0.2730 0.4470 8,329 -0.00(-1.00%)
May 21, 2018 0.4580 0.4580 0.2700 0.4515 23,538 -0.01(-1.31%)
May 18, 2018 0.4150 0.4980 0.3300 0.4575 6,617 +0.10(+28.15%)
May 17, 2018 0.3500 0.3600 0.2500 0.3570 56,153 -0.00(-0.83%)
May 16, 2018 0.4600 0.5000 0.2020 0.3600 87,622 -0.14(-28.00%)
May 15, 2018 0.5300 0.5500 0.4200 0.5000 19,386 -0.05(-9.09%)
May 14, 2018 0.5800 0.6100 0.5200 0.5500 26,930 -0.06(-9.84%)
May 11, 2018 0.5750 0.6500 0.5500 0.6100 8,652 +0.01(+1.67%)
May 10, 2018 0.6900 0.7000 0.5500 0.6000 139,152 -0.07(-10.45%)
May 09, 2018 1.050 1.480 0.6500 0.6700 675,431 -0.13(-16.25%)
May 08, 2018 0.8000 0.8000 0.5550 0.8000 1,734 +0.00(+0.00%)
May 07, 2018 0.5550 0.8000 0.5550 0.8000 10,000 +0.04(+5.26%)
May 04, 2018 0.5550 0.7979 0.5550 0.7600 623 +0.00(+0.26%)
May 03, 2018 0.5550 0.7580 0.5550 0.7580 2,991 +0.20(+35.36%)
May 02, 2018 0.6550 0.7499 0.5550 0.5600 9,249 -0.21(-27.25%)
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.