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 )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 28, 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 (%)
May 24, 2024 0.0009 0.0009 0.0009 0.0009 13,450 +0.00(+0.00%)
May 23, 2024 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-10.00%)
May 22, 2024 0.0010 0.0011 0.0009 0.0010 600,000 -0.00(-9.09%)
May 21, 2024 0.0010 0.0011 0.0010 0.0011 61,846 +0.00(+10.00%)
May 20, 2024 0.0010 0.0010 0.0010 0.0010 62,639 +0.00(+0.00%)
May 17, 2024 0.0010 0.0011 0.0010 0.0010 5,386,474 +0.00(+11.11%)
May 16, 2024 0.0009 0.0009 0.0009 0.0009 17,395 +0.00(+0.00%)
May 15, 2024 0.0009 0.0010 0.0009 0.0009 42,000 +0.00(+0.00%)
May 14, 2024 0.0009 0.0009 0.0009 0.0009 1,531 +0.00(+0.00%)
May 13, 2024 0.0009 0.0010 0.0009 0.0009 915,011 -0.00(-10.00%)
May 10, 2024 0.0009 0.0010 0.0009 0.0010 167,377 +0.00(+11.11%)
May 09, 2024 0.0010 0.0010 0.0009 0.0009 1,217,129 -0.00(-10.00%)
May 08, 2024 0.0010 0.0010 0.0010 0.0010 458,100 +0.00(+11.11%)
May 07, 2024 0.0011 0.0011 0.0009 0.0009 1,325,828 +0.00(+0.00%)
May 06, 2024 0.0010 0.0010 0.0009 0.0009 181,131 -0.00(-10.00%)
May 03, 2024 0.0010 0.0010 0.0010 0.0010 135,000 +0.00(+0.00%)
May 02, 2024 0.0009 0.0011 0.0009 0.0010 683,300 +0.00(+11.11%)
May 01, 2024 0.0010 0.0010 0.0009 0.0009 162,467 -0.00(-10.00%)
Apr 30, 2024 0.0010 0.0010 0.0010 0.0010 2,000 -0.00(-9.09%)
Apr 29, 2024 0.0011 0.0011 0.0009 0.0011 11,171,041 +0.00(+0.00%)
Apr 26, 2024 0.0012 0.0012 0.0011 0.0011 8,115,006 -0.00(-8.33%)
Apr 25, 2024 0.0012 0.0012 0.0012 0.0012 4,060,248 +0.00(+0.00%)
Apr 24, 2024 0.0011 0.0012 0.0010 0.0012 14,069,091 +0.00(+20.00%)
Apr 23, 2024 0.0010 0.0010 0.0010 0.0010 5,145,700 -0.00(-9.09%)
Apr 22, 2024 0.0012 0.0012 0.0010 0.0011 5,215,050 -0.00(-8.33%)
Apr 19, 2024 0.0012 0.0013 0.0011 0.0012 4,237,000 -0.00(-7.69%)
Apr 18, 2024 0.0013 0.0013 0.0011 0.0013 5,368,690 +0.00(+0.00%)
Apr 17, 2024 0.0013 0.0013 0.0012 0.0013 5,188,600 -0.00(-13.33%)
Apr 16, 2024 0.0015 0.0019 0.0012 0.0015 19,380,294 -0.00(-6.25%)
Apr 15, 2024 0.0018 0.0019 0.0015 0.0016 5,124,607 -0.00(-20.00%)
Apr 12, 2024 0.0020 0.0022 0.0020 0.0020 244,700 -0.00(-4.76%)
Apr 11, 2024 0.0016 0.0022 0.0016 0.0021 1,360,061 +0.00(+31.25%)
Apr 10, 2024 0.0018 0.0020 0.0016 0.0016 335,000 -0.00(-11.11%)
Apr 09, 2024 0.0018 0.0018 0.0018 0.0018 7,150 +0.00(+0.00%)
Apr 08, 2024 0.0016 0.0018 0.0016 0.0018 882,000 +0.00(+38.46%)
Apr 05, 2024 0.0016 0.0016 0.0013 0.0013 649,993 -0.00(-13.33%)
Apr 04, 2024 0.0016 0.0016 0.0015 0.0015 15,000 -0.00(-6.25%)
Apr 03, 2024 0.0014 0.0016 0.0014 0.0016 180,000 +0.00(+6.67%)
Apr 02, 2024 0.0015 0.0015 0.0015 0.0015 30,000 +0.00(+0.00%)
Apr 01, 2024 0.0014 0.0015 0.0014 0.0015 129,897 +0.00(+0.00%)
Mar 28, 2024 0.0014 0.0016 0.0014 0.0015 33,916 +0.00(+0.00%)
Mar 27, 2024 0.0014 0.0015 0.0014 0.0015 160,608 +0.00(+0.00%)
Mar 26, 2024 0.0014 0.0015 0.0014 0.0015 1,266,738 +0.00(+7.14%)
Mar 25, 2024 0.0014 0.0015 0.0013 0.0014 2,380,582 +0.00(+0.00%)
Mar 22, 2024 0.0014 0.0015 0.0014 0.0014 20,500 -0.00(-6.67%)
Mar 21, 2024 0.0015 0.0015 0.0015 0.0015 142,515 +0.00(+0.00%)
Mar 20, 2024 0.0016 0.0016 0.0015 0.0015 650 +0.00(+0.00%)
Mar 19, 2024 0.0016 0.0016 0.0015 0.0015 20,000 +0.00(+0.00%)
Mar 18, 2024 0.0016 0.0016 0.0015 0.0015 519,354 -0.00(-6.25%)
Mar 15, 2024 0.0016 0.0017 0.0015 0.0016 563,553 +0.00(+0.00%)
Mar 14, 2024 0.0015 0.0017 0.0015 0.0016 840,200 +0.00(+6.67%)
Mar 13, 2024 0.0016 0.0016 0.0015 0.0015 324,666 -0.00(-6.25%)
Mar 12, 2024 0.0015 0.0016 0.0014 0.0016 4,301,318 +0.00(+0.00%)
Mar 11, 2024 0.0017 0.0018 0.0016 0.0016 2,675,318 -0.00(-5.88%)
Mar 08, 2024 0.0018 0.0018 0.0017 0.0017 830,000 +0.00(+0.00%)
Mar 07, 2024 0.0017 0.0017 0.0016 0.0017 884,222 +0.00(+0.00%)
Mar 06, 2024 0.0017 0.0018 0.0017 0.0017 29,050 +0.00(+0.00%)
Mar 05, 2024 0.0017 0.0017 0.0017 0.0017 5,470 +0.00(+0.00%)
Mar 04, 2024 0.0017 0.0018 0.0017 0.0017 577,637 +0.00(+0.00%)
Mar 01, 2024 0.0015 0.0017 0.0015 0.0017 207,530 +0.00(+13.33%)
Feb 29, 2024 0.0015 0.0015 0.0015 0.0015 2,790 -0.00(-6.25%)
Feb 28, 2024 0.0014 0.0019 0.0014 0.0016 1,467,796 +0.00(+6.67%)
Feb 27, 2024 0.0015 0.0016 0.0014 0.0015 268,262 +0.00(+0.00%)
Feb 26, 2024 0.0014 0.0018 0.0014 0.0015 792,603 -0.00(-6.25%)
Feb 23, 2024 0.0014 0.0016 0.0014 0.0016 1,321,671 +0.00(+6.67%)
Feb 22, 2024 0.0014 0.0016 0.0014 0.0015 356,955 +0.00(+7.14%)
Feb 21, 2024 0.0017 0.0017 0.0014 0.0014 275,531 -0.00(-17.65%)
Feb 20, 2024 0.0015 0.0017 0.0015 0.0017 260,703 +0.00(+13.33%)
Feb 16, 2024 0.0016 0.0017 0.0015 0.0015 1,347,162 +0.00(+0.00%)
Feb 15, 2024 0.0015 0.0016 0.0014 0.0015 184,335 +0.00(+0.00%)
Feb 14, 2024 0.0015 0.0015 0.0015 0.0015 296,000 -0.00(-6.25%)
Feb 13, 2024 0.0015 0.0016 0.0015 0.0016 115,100 +0.00(+14.29%)
Feb 12, 2024 0.0016 0.0017 0.0014 0.0014 2,445,764 -0.00(-12.50%)
Feb 09, 2024 0.0015 0.0016 0.0015 0.0016 265,385 +0.00(+6.67%)
Feb 08, 2024 0.0016 0.0016 0.0015 0.0015 379,000 +0.00(+0.00%)
Feb 07, 2024 0.0016 0.0016 0.0015 0.0015 366,000 +0.00(+0.00%)
Feb 06, 2024 0.0015 0.0016 0.0014 0.0015 3,132,921 -0.00(-11.76%)
Feb 05, 2024 0.0015 0.0017 0.0015 0.0017 2,453,289 +0.00(+13.33%)
Feb 02, 2024 0.0018 0.0018 0.0015 0.0015 3,192,627 +0.00(+0.00%)
Feb 01, 2024 0.0015 0.0017 0.0014 0.0015 2,728,336 +0.00(+0.00%)
Jan 31, 2024 0.0016 0.0017 0.0014 0.0015 2,997,793 -0.00(-6.25%)
Jan 30, 2024 0.0018 0.0018 0.0016 0.0016 2,464,545 -0.00(-11.11%)
Jan 29, 2024 0.0018 0.0019 0.0018 0.0018 5,865,554 +0.00(+5.88%)
Jan 26, 2024 0.0018 0.0018 0.0016 0.0017 2,301,039 -0.00(-15.00%)
Jan 25, 2024 0.0020 0.0021 0.0018 0.0020 3,167,666 -0.00(-9.09%)
Jan 24, 2024 0.0024 0.0024 0.0016 0.0022 3,701,825 -0.00(-8.33%)
Jan 23, 2024 0.0020 0.0024 0.0019 0.0024 2,406,500 +0.00(+20.00%)
Jan 22, 2024 0.0024 0.0024 0.0019 0.0020 9,217,827 -0.00(-9.09%)
Jan 19, 2024 0.0021 0.0022 0.0019 0.0022 9,773,254 -0.00(-8.33%)
Jan 18, 2024 0.0019 0.0024 0.0016 0.0024 1,860,898 -0.00(-4.00%)
Jan 17, 2024 0.0023 0.0025 0.0020 0.0025 945,504 +0.00(+13.64%)
Jan 16, 2024 0.0025 0.0028 0.0022 0.0022 305,953 -0.00(-26.67%)
Jan 12, 2024 0.0028 0.0030 0.0025 0.0030 693,000 +0.00(+20.00%)
Jan 11, 2024 0.0025 0.0030 0.0020 0.0025 3,067,277 -0.00(-3.85%)
Jan 10, 2024 0.0026 0.0027 0.0025 0.0026 738,587 +0.00(+0.00%)
Jan 09, 2024 0.0021 0.0028 0.0020 0.0026 931,560 +0.00(+23.81%)
Jan 08, 2024 0.0024 0.0027 0.0021 0.0021 3,754,627 -0.00(-12.50%)
Jan 05, 2024 0.0019 0.0025 0.0017 0.0024 1,900,547 +0.00(+33.33%)
Jan 04, 2024 0.0020 0.0020 0.0017 0.0018 2,023,881 -0.00(-5.26%)
Jan 03, 2024 0.0021 0.0021 0.0019 0.0019 39,000 -0.00(-5.00%)
Jan 02, 2024 0.0021 0.0021 0.0018 0.0020 428,780 +0.00(+0.00%)
Dec 29, 2023 0.0019 0.0021 0.0019 0.0020 238,408 +0.00(+5.26%)
Dec 28, 2023 0.0021 0.0021 0.0018 0.0019 1,789,431 +0.00(+0.00%)
Dec 27, 2023 0.0021 0.0025 0.0017 0.0019 4,583,484 -0.00(-17.39%)
Dec 26, 2023 0.0025 0.0027 0.0021 0.0023 524,462 +0.00(+0.00%)
Dec 22, 2023 0.0021 0.0023 0.0020 0.0023 69,822 -0.00(-8.00%)
Dec 21, 2023 0.0019 0.0025 0.0019 0.0025 3,908,298 +0.00(+19.05%)
Dec 20, 2023 0.0019 0.0021 0.0019 0.0021 25,200 +0.00(+10.53%)
Dec 19, 2023 0.0021 0.0025 0.0018 0.0019 2,715,650 +0.00(+0.00%)
Dec 18, 2023 0.0021 0.0024 0.0017 0.0019 2,446,955 -0.00(-13.64%)
Dec 15, 2023 0.0028 0.0028 0.0022 0.0022 109,083 -0.00(-21.43%)
Dec 14, 2023 0.0021 0.0030 0.0021 0.0028 1,633,175 +0.00(+0.00%)
Dec 13, 2023 0.0027 0.0028 0.0022 0.0028 59,998 +0.00(+21.74%)
Dec 12, 2023 0.0023 0.0028 0.0021 0.0023 756,801 -0.00(-11.54%)
Dec 11, 2023 0.0021 0.0026 0.0019 0.0026 248,865 +0.00(+23.81%)
Dec 08, 2023 0.0020 0.0023 0.0020 0.0021 843,000 +0.00(+5.00%)
Dec 07, 2023 0.0018 0.0020 0.0017 0.0020 101,000 +0.00(+11.11%)
Dec 06, 2023 0.0020 0.0026 0.0018 0.0018 249,555 -0.00(-10.00%)
Dec 05, 2023 0.0023 0.0023 0.0020 0.0020 17,100 -0.00(-25.93%)
Dec 04, 2023 0.0025 0.0027 0.0020 0.0027 556,476 +0.00(+8.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.