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 (%)
Sep 29, 2023 0.0019 0.0020 0.0019 0.0019 459,500 +0.00(+0.00%)
Sep 28, 2023 0.0019 0.0019 0.0018 0.0019 142,250 +0.00(+0.00%)
Sep 27, 2023 0.0017 0.0019 0.0015 0.0019 4,062,600 +0.00(+5.56%)
Sep 26, 2023 0.0024 0.0027 0.0017 0.0018 3,150,466 -0.00(-30.77%)
Sep 25, 2023 0.0026 0.0026 0.0024 0.0026 1,509,948 +0.00(+4.00%)
Sep 22, 2023 0.0014 0.0026 0.0014 0.0025 14,819,470 +0.00(+47.06%)
Sep 21, 2023 0.0019 0.0019 0.0016 0.0017 3,463,279 -0.00(-10.53%)
Sep 20, 2023 0.0020 0.0020 0.0019 0.0019 1,337,251 +0.00(+0.00%)
Sep 19, 2023 0.0020 0.0020 0.0019 0.0019 19,323,796 -0.00(-13.64%)
Sep 18, 2023 0.0021 0.0022 0.0020 0.0022 1,334,500 +0.00(+0.00%)
Sep 15, 2023 0.0020 0.0023 0.0020 0.0022 1,627,950 -0.00(-4.35%)
Sep 14, 2023 0.0020 0.0023 0.0019 0.0023 1,438,223 +0.00(+15.00%)
Sep 13, 2023 0.0020 0.0023 0.0020 0.0020 11,794,688 +0.00(+0.00%)
Sep 12, 2023 0.0021 0.0021 0.0020 0.0020 1,331,940 -0.00(-4.76%)
Sep 11, 2023 0.0023 0.0023 0.0020 0.0021 1,699,904 -0.00(-12.50%)
Sep 08, 2023 0.0023 0.0025 0.0021 0.0024 1,646,895 +0.00(+0.00%)
Sep 07, 2023 0.0025 0.0025 0.0022 0.0024 1,500,701 -0.00(-4.00%)
Sep 06, 2023 0.0027 0.0027 0.0024 0.0025 1,631,386 -0.00(-7.41%)
Sep 05, 2023 0.0027 0.0029 0.0026 0.0027 1,758,721 -0.00(-6.90%)
Sep 01, 2023 0.0027 0.0031 0.0025 0.0029 2,453,406 +0.00(+3.57%)
Aug 31, 2023 0.0028 0.0030 0.0027 0.0028 1,478,846 -0.00(-12.50%)
Aug 30, 2023 0.0030 0.0032 0.0027 0.0032 1,650,216 +0.00(+6.67%)
Aug 29, 2023 0.0030 0.0030 0.0027 0.0030 1,393,101 -0.00(-11.76%)
Aug 28, 2023 0.0032 0.0034 0.0026 0.0034 1,966,305 -0.00(-2.86%)
Aug 25, 2023 0.0027 0.0038 0.0026 0.0035 1,882,930 +0.00(+16.67%)
Aug 24, 2023 0.0035 0.0039 0.0028 0.0030 1,916,277 +0.00(+3.45%)
Aug 23, 2023 0.0030 0.0040 0.0029 0.0029 1,279,247 -0.00(-6.45%)
Aug 22, 2023 0.0034 0.0034 0.0027 0.0031 1,004,889 -0.00(-8.82%)
Aug 21, 2023 0.0039 0.0040 0.0032 0.0034 1,139,298 -0.00(-12.82%)
Aug 18, 2023 0.0032 0.0052 0.0032 0.0039 2,460,079 +0.00(+39.29%)
Aug 17, 2023 0.0036 0.0036 0.0028 0.0028 804,150 -0.00(-15.15%)
Aug 16, 2023 0.0036 0.0036 0.0029 0.0033 429,651 -0.00(-10.81%)
Aug 15, 2023 0.0031 0.0037 0.0031 0.0037 36,501 -0.00(-2.63%)
Aug 14, 2023 0.0035 0.0038 0.0029 0.0038 1,127,810 +0.00(+11.76%)
Aug 11, 2023 0.0033 0.0036 0.0030 0.0034 931,979 +0.00(+13.33%)
Aug 10, 2023 0.0035 0.0045 0.0030 0.0030 2,790,240 -0.00(-30.23%)
Aug 09, 2023 0.0038 0.0045 0.0036 0.0043 3,576,022 +0.00(+13.16%)
Aug 08, 2023 0.0042 0.0042 0.0037 0.0038 699,910 -0.00(-9.52%)
Aug 07, 2023 0.0039 0.0042 0.0039 0.0042 30,000 +0.00(+13.51%)
Aug 04, 2023 0.0043 0.0043 0.0037 0.0037 604,722 -0.00(-13.95%)
Aug 03, 2023 0.0045 0.0050 0.0042 0.0043 884,015 -0.00(-20.37%)
Aug 02, 2023 0.0053 0.0055 0.0053 0.0054 90,300 +0.00(+0.00%)
Aug 01, 2023 0.0051 0.0056 0.0045 0.0054 810,087 -0.00(-3.57%)
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%)
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.