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 (%)
Mar 29, 2019 0.0090 0.0090 0.0060 0.0084 14,288,700 -0.00(-4.55%)
Mar 28, 2019 0.0063 0.0116 0.0045 0.0088 60,838,868 +0.00(+37.50%)
Mar 27, 2019 0.0040 0.0077 0.0040 0.0064 16,107,841 +0.00(+39.13%)
Mar 26, 2019 0.0035 0.0046 0.0034 0.0046 4,416,889 +0.00(+27.78%)
Mar 25, 2019 0.0039 0.0040 0.0034 0.0036 4,738,211 -0.00(-16.28%)
Mar 22, 2019 0.0038 0.0043 0.0038 0.0043 757,300 +0.00(+13.16%)
Mar 21, 2019 0.0047 0.0048 0.0037 0.0038 10,836,843 -0.00(-24.00%)
Mar 20, 2019 0.0064 0.0065 0.0046 0.0050 10,856,409 -0.00(-21.88%)
Mar 19, 2019 0.0052 0.0083 0.0049 0.0064 18,873,864 +0.00(+23.08%)
Mar 18, 2019 0.0036 0.0052 0.0033 0.0052 14,792,741 +0.00(+44.44%)
Mar 15, 2019 0.0046 0.0046 0.0035 0.0036 1,836,300 -0.00(-18.18%)
Mar 14, 2019 0.0042 0.0048 0.0042 0.0044 805,000 +0.00(+0.00%)
Mar 13, 2019 0.0042 0.0054 0.0040 0.0044 10,180,478 -0.00(-2.22%)
Mar 12, 2019 0.0035 0.0045 0.0035 0.0045 6,966,182 +0.00(+15.38%)
Mar 11, 2019 0.0053 0.0053 0.0035 0.0039 9,324,222 -0.00(-13.33%)
Mar 08, 2019 0.0050 0.0050 0.0037 0.0045 1,179,900 +0.00(+12.50%)
Mar 07, 2019 0.0046 0.0048 0.0034 0.0040 15,363,083 -0.00(-27.27%)
Mar 06, 2019 0.0045 0.0079 0.0044 0.0055 2,283,981 +0.00(+27.91%)
Mar 05, 2019 0.0055 0.0055 0.0038 0.0043 7,616,680 -0.00(-21.82%)
Mar 04, 2019 0.0069 0.0069 0.0051 0.0055 5,183,226 -0.00(-17.91%)
Mar 01, 2019 0.0080 0.0080 0.0063 0.0067 3,540,000 -0.00(-16.25%)
Feb 28, 2019 0.0079 0.0080 0.0069 0.0080 1,395,170 +0.00(+0.00%)
Feb 27, 2019 0.0080 0.0080 0.0075 0.0080 2,310,052 -0.00(-3.61%)
Feb 26, 2019 0.0100 0.0100 0.0063 0.0083 2,994,044 -0.00(-24.55%)
Feb 25, 2019 0.0100 0.0110 0.0099 0.0110 993,748 +0.00(+10.00%)
Feb 22, 2019 0.0084 0.0101 0.0084 0.0100 2,679,900 +0.00(+19.05%)
Feb 21, 2019 0.0089 0.0089 0.0077 0.0084 3,785,200 +0.00(+1.20%)
Feb 20, 2019 0.0090 0.0091 0.0078 0.0083 6,413,671 -0.00(-8.79%)
Feb 19, 2019 0.0100 0.0125 0.0080 0.0091 4,828,413 -0.00(-9.00%)
Feb 15, 2019 0.0140 0.0140 0.0095 0.0100 4,346,600 -0.00(-30.56%)
Feb 14, 2019 0.0159 0.0177 0.0135 0.0144 935,363 -0.00(-4.00%)
Feb 13, 2019 0.0150 0.0154 0.0110 0.0150 5,518,402 -0.00(-6.25%)
Feb 12, 2019 0.0288 0.0288 0.0160 0.0160 5,012,901 -0.01(-38.46%)
Feb 11, 2019 0.0115 0.0295 0.0105 0.0260 12,542,085 +0.02(+160.00%)
Feb 08, 2019 0.0080 0.0160 0.0080 0.0100 11,063,001 +0.00(+25.00%)
Feb 07, 2019 0.0080 0.0080 0.0076 0.0080 1,054,100 +0.00(+0.00%)
Feb 06, 2019 0.0085 0.0085 0.0079 0.0080 480,000 +0.00(+0.00%)
Feb 05, 2019 0.0085 0.0085 0.0080 0.0080 85,000 -0.00(-5.88%)
Feb 04, 2019 0.0090 0.0090 0.0085 0.0085 69,999 -0.00(-10.53%)
Feb 01, 2019 0.0087 0.0095 0.0075 0.0095 1,936,400 +0.00(+18.75%)
Jan 31, 2019 0.0118 0.0130 0.0056 0.0080 3,408,706 -0.00(-24.53%)
Jan 30, 2019 0.0105 0.0125 0.0105 0.0106 132,490 +0.00(+0.95%)
Jan 29, 2019 0.0105 0.0110 0.0105 0.0105 197,000 -0.00(-11.02%)
Jan 28, 2019 0.0102 0.0118 0.0102 0.0118 190,000 -0.00(-5.60%)
Jan 25, 2019 0.0120 0.0135 0.0115 0.0125 482,000 +0.00(+4.17%)
Jan 23, 2019 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jan 22, 2019 0.0130 0.0130 0.0100 0.0100 200,632 -0.00(-23.08%)
Jan 18, 2019 0.0100 0.0138 0.0092 0.0130 492,200 +0.00(+51.16%)
Jan 17, 2019 0.0090 0.0109 0.0084 0.0086 99,520 -0.00(-21.82%)
Jan 16, 2019 0.0120 0.0140 0.0100 0.0110 507,240 -0.00(-21.43%)
Jan 15, 2019 0.0110 0.0170 0.0110 0.0140 1,488,092 +0.00(+40.00%)
Jan 14, 2019 0.0110 0.0120 0.0095 0.0100 390,636 -0.00(-9.09%)
Jan 11, 2019 0.0300 0.0300 0.0080 0.0110 1,985,000 -0.02(-63.33%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 07, 2019 0.0145 0.0350 0.0140 0.0300 103,000 +0.02(+122.22%)
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.