Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ameritek Ventures (OP: ATVK )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 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 (%)
Jan 29, 2021 0.1545 0.1700 0.1201 0.1285 17,345,200 -0.01(-8.21%)
Jan 28, 2021 0.1700 0.2020 0.1351 0.1400 44,657,724 +0.00(+2.94%)
Jan 27, 2021 0.1510 0.1550 0.1150 0.1360 15,689,034 -0.02(-14.89%)
Jan 26, 2021 0.1680 0.1690 0.1506 0.1598 9,849,143 -0.01(-6.00%)
Jan 25, 2021 0.1800 0.1800 0.1500 0.1700 14,135,086 -0.01(-4.49%)
Jan 22, 2021 0.1770 0.1800 0.1500 0.1780 19,889,000 +0.01(+7.88%)
Jan 21, 2021 0.1900 0.2030 0.1601 0.1650 22,584,076 +0.00(+2.80%)
Jan 20, 2021 0.2600 0.2600 0.1270 0.1605 89,103,184 -0.09(-36.56%)
Jan 19, 2021 0.3050 0.3190 0.2250 0.2530 36,117,260 -0.01(-4.53%)
Jan 15, 2021 0.2590 0.2715 0.2369 0.2650 20,020,000 +0.02(+9.96%)
Jan 14, 2021 0.2130 0.2690 0.1961 0.2410 30,598,016 +0.06(+30.91%)
Jan 13, 2021 0.2051 0.2100 0.1650 0.1841 27,956,392 -0.03(-15.16%)
Jan 12, 2021 0.2098 0.2290 0.1833 0.2170 21,000,172 +0.01(+5.85%)
Jan 11, 2021 0.2100 0.2200 0.1805 0.2050 28,857,022 +0.04(+22.39%)
Jan 08, 2021 0.1700 0.1701 0.1300 0.1675 26,972,500 -0.01(-3.74%)
Jan 07, 2021 0.1778 0.2000 0.1590 0.1740 16,824,572 -0.00(-0.68%)
Jan 06, 2021 0.1630 0.1840 0.1330 0.1752 32,314,388 +0.03(+16.80%)
Jan 05, 2021 0.1420 0.1797 0.1220 0.1500 47,198,736 +0.01(+9.49%)
Jan 04, 2021 0.1020 0.1590 0.1000 0.1370 44,301,496 +0.04(+44.21%)
Dec 31, 2020 0.0950 0.0950 0.0950 22,795,516 +0.00(+3.83%)
Dec 30, 2020 0.0899 0.0960 0.0666 0.0915 22,795,516 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0950 0.0700 0.0915 50,148,656 +0.03(+46.63%)
Dec 28, 2020 0.0580 0.0700 0.0500 0.0624 17,570,200 +0.01(+28.66%)
Dec 24, 2020 0.0465 0.0490 0.0412 0.0485 4,609,900 +0.01(+12.79%)
Dec 23, 2020 0.0420 0.0460 0.0380 0.0430 9,068,972 +0.00(+2.63%)
Dec 22, 2020 0.0370 0.0420 0.0315 0.0419 9,657,797 +0.01(+15.75%)
Dec 21, 2020 0.0401 0.0450 0.0310 0.0362 14,522,944 -0.00(-7.18%)
Dec 18, 2020 0.0290 0.0399 0.0281 0.0390 10,457,800 +0.01(+34.48%)
Dec 17, 2020 0.0388 0.0420 0.0265 0.0290 14,366,872 -0.00(-14.20%)
Dec 16, 2020 0.0300 0.0389 0.0153 0.0338 43,795,280 +0.00(+16.55%)
Dec 15, 2020 0.0285 0.0300 0.0235 0.0290 11,318,405 +0.00(+16.00%)
Dec 14, 2020 0.0294 0.0340 0.0213 0.0250 14,603,100 -0.00(-8.09%)
Dec 11, 2020 0.0345 0.0345 0.0210 0.0272 14,839,400 -0.01(-16.31%)
Dec 10, 2020 0.0385 0.0420 0.0275 0.0325 18,814,000 -0.00(-5.80%)
Dec 09, 2020 0.0346 0.0410 0.0250 0.0345 26,558,716 -0.01(-18.82%)
Dec 08, 2020 0.0480 0.0550 0.0340 0.0425 36,569,360 +0.00(+6.25%)
Dec 07, 2020 0.0256 0.0473 0.0254 0.0400 62,824,560 +0.01(+60.00%)
Dec 04, 2020 0.0168 0.0279 0.0164 0.0250 38,331,700 +0.01(+61.29%)
Dec 03, 2020 0.0158 0.0159 0.0135 0.0155 8,101,923 +0.00(+3.33%)
Dec 02, 2020 0.0155 0.0160 0.0130 0.0150 6,565,378 -0.00(-3.23%)
Dec 01, 2020 0.0155 0.0190 0.0120 0.0155 13,369,250 +0.00(+3.33%)
Nov 30, 2020 0.0105 0.0159 0.0091 0.0150 23,564,176 +0.00(+31.58%)
Nov 27, 2020 0.0128 0.0128 0.0100 0.0114 4,054,000 -0.00(-8.06%)
Nov 25, 2020 0.0120 0.0132 0.0102 0.0124 8,630,000 +0.00(+7.83%)
Nov 24, 2020 0.0158 0.0158 0.0110 0.0115 21,692,516 -0.00(-16.67%)
Nov 23, 2020 0.0155 0.0155 0.0127 0.0138 9,490,236 -0.00(-8.00%)
Nov 20, 2020 0.0170 0.0175 0.0122 0.0150 16,077,200 -0.00(-2.60%)
Nov 19, 2020 0.0125 0.0176 0.0112 0.0154 26,705,320 +0.00(+38.74%)
Nov 18, 2020 0.0100 0.0115 0.0080 0.0111 29,295,462 +0.00(+14.43%)
Nov 17, 2020 0.0099 0.0099 0.0081 0.0097 11,345,127 +0.00(+5.43%)
Nov 16, 2020 0.0079 0.0093 0.0070 0.0092 10,158,505 +0.00(+16.46%)
Nov 13, 2020 0.0084 0.0088 0.0074 0.0079 11,153,800 +0.00(+1.28%)
Nov 12, 2020 0.0071 0.0095 0.0058 0.0078 26,376,294 +0.00(+9.86%)
Nov 11, 2020 0.0081 0.0081 0.0055 0.0071 21,650,906 -0.00(-4.05%)
Nov 10, 2020 0.0109 0.0110 0.0066 0.0074 19,353,640 -0.00(-22.92%)
Nov 09, 2020 0.0086 0.0125 0.0080 0.0096 27,979,984 +0.00(+11.63%)
Nov 06, 2020 0.0074 0.0090 0.0066 0.0086 13,420,300 +0.00(+17.81%)
Nov 05, 2020 0.0078 0.0090 0.0063 0.0073 13,761,209 -0.00(-8.75%)
Nov 04, 2020 0.0097 0.0100 0.0075 0.0080 8,121,983 -0.00(-10.11%)
Nov 03, 2020 0.0091 0.0093 0.0072 0.0089 11,686,873 +0.00(+2.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.