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 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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, 2023 0.0041 0.0057 0.0040 0.0056 1,223,920 +0.00(+16.67%)
Jul 28, 2023 0.0036 0.0050 0.0036 0.0048 2,134,383 +0.00(+33.33%)
Jul 27, 2023 0.0035 0.0036 0.0035 0.0036 461,160 -0.00(-2.70%)
Jul 26, 2023 0.0037 0.0039 0.0035 0.0037 983,819 -0.00(-5.13%)
Jul 25, 2023 0.0035 0.0039 0.0034 0.0039 1,224,700 +0.00(+2.63%)
Jul 24, 2023 0.0039 0.0040 0.0035 0.0038 1,765,757 -0.00(-2.56%)
Jul 21, 2023 0.0035 0.0039 0.0034 0.0039 280,828 +0.00(+5.41%)
Jul 20, 2023 0.0038 0.0038 0.0037 0.0037 607,949 +0.00(+5.71%)
Jul 19, 2023 0.0038 0.0038 0.0035 0.0035 3,002,466 -0.00(-7.89%)
Jul 18, 2023 0.0038 0.0040 0.0036 0.0038 1,158,554 -0.00(-5.00%)
Jul 17, 2023 0.0043 0.0044 0.0040 0.0040 974,411 -0.00(-9.09%)
Jul 14, 2023 0.0039 0.0044 0.0039 0.0044 702,570 +0.00(+10.00%)
Jul 13, 2023 0.0043 0.0044 0.0037 0.0040 2,977,440 -0.00(-11.11%)
Jul 12, 2023 0.0040 0.0045 0.0040 0.0045 524,272 +0.00(+15.38%)
Jul 11, 2023 0.0040 0.0041 0.0038 0.0039 2,057,288 -0.00(-2.50%)
Jul 10, 2023 0.0041 0.0043 0.0039 0.0040 464,135 -0.00(-2.44%)
Jul 07, 2023 0.0038 0.0041 0.0036 0.0041 1,030,830 +0.00(+7.89%)
Jul 06, 2023 0.0040 0.0045 0.0035 0.0038 5,922,192 -0.00(-9.52%)
Jul 05, 2023 0.0045 0.0047 0.0041 0.0042 494,656 -0.00(-6.67%)
Jul 03, 2023 0.0045 0.0048 0.0045 0.0045 1,152,408 +0.00(+0.00%)
Jun 30, 2023 0.0040 0.0046 0.0038 0.0045 2,474,765 +0.00(+9.76%)
Jun 29, 2023 0.0059 0.0061 0.0035 0.0041 10,640,913 -0.00(-29.31%)
Jun 28, 2023 0.0083 0.0086 0.0050 0.0058 12,550,237 -0.00(-30.12%)
Jun 27, 2023 0.0082 0.0087 0.0067 0.0083 2,589,936 +0.00(+7.79%)
Jun 26, 2023 0.0082 0.0082 0.0077 0.0077 433,215 -0.00(-6.10%)
Jun 23, 2023 0.0074 0.0082 0.0071 0.0082 1,013,463 +0.00(+6.49%)
Jun 22, 2023 0.0063 0.0080 0.0063 0.0077 808,177 +0.00(+16.67%)
Jun 21, 2023 0.0076 0.0076 0.0058 0.0066 3,491,750 -0.00(-12.00%)
Jun 20, 2023 0.0081 0.0087 0.0075 0.0075 2,585,494 -0.00(-11.76%)
Jun 16, 2023 0.0092 0.0093 0.0080 0.0085 2,378,634 -0.00(-3.41%)
Jun 15, 2023 0.0090 0.0095 0.0088 0.0088 1,778,213 -0.00(-5.38%)
Jun 14, 2023 0.0106 0.0110 0.0085 0.0093 5,539,995 -0.00(-9.71%)
Jun 13, 2023 0.0119 0.0119 0.0095 0.0103 3,005,608 -0.00(-8.85%)
Jun 12, 2023 0.0105 0.0115 0.0097 0.0113 2,979,464 +0.00(+14.14%)
Jun 09, 2023 0.0098 0.0100 0.0094 0.0099 1,319,997 +0.00(+5.32%)
Jun 08, 2023 0.0100 0.0100 0.0088 0.0094 2,182,736 -0.00(-6.93%)
Jun 07, 2023 0.0085 0.0105 0.0085 0.0101 3,230,328 +0.00(+23.17%)
Jun 06, 2023 0.0084 0.0090 0.0081 0.0082 2,566,781 -0.00(-9.89%)
Jun 05, 2023 0.0096 0.0096 0.0083 0.0091 6,481,673 -0.00(-5.21%)
Jun 02, 2023 0.0095 0.0118 0.0095 0.0096 3,118,828 -0.00(-6.80%)
Jun 01, 2023 0.0102 0.0111 0.0094 0.0103 4,716,247 -0.00(-6.36%)
May 31, 2023 0.0112 0.0123 0.0096 0.0110 3,822,676 -0.00(-6.78%)
May 30, 2023 0.0117 0.0125 0.0104 0.0118 2,364,916 +0.00(+14.56%)
May 26, 2023 0.0096 0.0132 0.0086 0.0103 11,197,935 +0.00(+18.39%)
May 25, 2023 0.0195 0.0199 0.0082 0.0087 28,115,106 -0.00(-32.03%)
May 24, 2023 0.0114 0.0129 0.0107 0.0128 1,808,165 +0.00(+8.47%)
May 23, 2023 0.0133 0.0133 0.0111 0.0118 1,234,499 -0.00(-7.09%)
May 22, 2023 0.0112 0.0128 0.0112 0.0127 607,795 -0.00(-4.51%)
May 19, 2023 0.0126 0.0138 0.0113 0.0133 1,560,869 +0.00(+5.56%)
May 18, 2023 0.0129 0.0135 0.0110 0.0126 1,938,127 -0.00(-2.33%)
May 17, 2023 0.0148 0.0148 0.0110 0.0129 3,579,067 -0.00(-5.84%)
May 16, 2023 0.0139 0.0140 0.0104 0.0137 3,111,889 +0.00(+14.17%)
May 15, 2023 0.0129 0.0145 0.0090 0.0120 9,023,893 -0.00(-15.49%)
May 12, 2023 0.0079 0.0148 0.0075 0.0142 4,886,491 +0.01(+89.33%)
May 11, 2023 0.0064 0.0078 0.0064 0.0075 258,993 -0.00(-3.85%)
May 10, 2023 0.0070 0.0078 0.0066 0.0078 155,968 -0.00(-1.27%)
May 09, 2023 0.0064 0.0079 0.0062 0.0079 375,082 +0.00(+0.00%)
May 08, 2023 0.0075 0.0081 0.0065 0.0079 364,904 -0.00(-2.47%)
May 05, 2023 0.0068 0.0084 0.0068 0.0081 1,565,242 +0.00(+19.12%)
May 04, 2023 0.0051 0.0079 0.0051 0.0068 443,709 -0.00(-1.45%)
May 03, 2023 0.0071 0.0080 0.0050 0.0069 1,340,846 -0.00(-15.85%)
May 02, 2023 0.0073 0.0084 0.0073 0.0082 567,975 -0.00(-4.65%)
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.