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 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 14, 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 (%)
Apr 28, 2023 0.0089 0.0090 0.0071 0.0081 856,904 -0.00(-8.99%)
Apr 27, 2023 0.0079 0.0090 0.0077 0.0089 794,773 +0.00(+9.88%)
Apr 26, 2023 0.0073 0.0089 0.0060 0.0081 674,148 -0.00(-10.00%)
Apr 25, 2023 0.0086 0.0090 0.0070 0.0090 336,913 +0.00(+0.00%)
Apr 24, 2023 0.0090 0.0091 0.0072 0.0090 480,785 +0.00(+9.76%)
Apr 21, 2023 0.0080 0.0083 0.0071 0.0082 473,027 +0.00(+2.50%)
Apr 20, 2023 0.0091 0.0091 0.0080 0.0080 177,093 -0.00(-11.11%)
Apr 19, 2023 0.0082 0.0090 0.0070 0.0090 594,789 +0.00(+4.65%)
Apr 18, 2023 0.0084 0.0091 0.0075 0.0086 434,878 -0.00(-8.51%)
Apr 17, 2023 0.0065 0.0095 0.0065 0.0094 280,406 -0.00(-1.05%)
Apr 14, 2023 0.0145 0.0145 0.0080 0.0095 514,727 +0.00(+1.06%)
Apr 13, 2023 0.0098 0.0100 0.0080 0.0094 1,075,365 -0.00(-4.08%)
Apr 12, 2023 0.0078 0.0099 0.0075 0.0098 2,303,590 +0.00(+27.27%)
Apr 11, 2023 0.0063 0.0079 0.0057 0.0077 1,628,586 +0.00(+22.22%)
Apr 10, 2023 0.0035 0.0063 0.0035 0.0063 1,208,048 +0.00(+50.00%)
Apr 06, 2023 0.0050 0.0050 0.0035 0.0042 496,059 -0.00(-16.00%)
Apr 05, 2023 0.0033 0.0050 0.0030 0.0050 1,127,987 +0.00(+25.00%)
Apr 04, 2023 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Apr 03, 2023 0.0033 0.0040 0.0033 0.0040 22,377 +0.00(+21.21%)
Mar 31, 2023 0.0033 0.0033 0.0033 0.0033 1,000 -0.00(-17.50%)
Mar 29, 2023 0.0040 0 -0.00(-16.67%)
Mar 28, 2023 0.0048 0.0048 0.0048 0.0048 1,136 +0.00(+0.00%)
Mar 27, 2023 0.0040 0.0048 0.0040 0.0048 5,190 +0.00(+2.13%)
Mar 24, 2023 0.0040 0.0048 0.0040 0.0047 286,757 +0.00(+4.44%)
Mar 23, 2023 0.0030 0.0045 0.0030 0.0045 10,500 +0.00(+0.00%)
Mar 22, 2023 0.0045 0.0047 0.0032 0.0045 299,367 -0.00(-6.25%)
Mar 21, 2023 0.0045 0.0048 0.0045 0.0048 22,000 +0.00(+6.67%)
Mar 20, 2023 0.0037 0.0045 0.0032 0.0045 830,410 +0.00(+12.50%)
Mar 17, 2023 0.0036 0.0048 0.0026 0.0040 2,141,558 +0.00(+37.93%)
Mar 16, 2023 0.0033 0.0035 0.0024 0.0029 1,106,276 -0.00(-9.38%)
Mar 15, 2023 0.0026 0.0032 0.0026 0.0032 509,650 -0.00(-3.03%)
Mar 14, 2023 0.0025 0.0033 0.0025 0.0033 549,698 +0.00(+0.00%)
Mar 13, 2023 0.0033 0.0033 0.0017 0.0033 40,056 +0.00(+0.00%)
Mar 10, 2023 0.0033 0.0035 0.0022 0.0033 2,487,000 +0.00(+3.12%)
Mar 09, 2023 0.0022 0.0032 0.0022 0.0032 722,022 +0.00(+39.13%)
Mar 08, 2023 0.0023 0.0023 0.0023 0.0023 150,000 +0.00(+4.55%)
Mar 06, 2023 0.0022 0 +0.00(+10.00%)
Mar 03, 2023 0.0021 0.0021 0.0020 0.0020 10,500 -0.00(-4.76%)
Mar 02, 2023 0.0020 0.0029 0.0020 0.0021 295,269 +0.00(+0.00%)
Mar 01, 2023 0.0017 0.0030 0.0017 0.0021 1,172,728 +0.00(+10.53%)
Feb 28, 2023 0.0019 0.0019 0.0019 0.0019 120,448 +0.00(+0.00%)
Feb 27, 2023 0.0019 0.0020 0.0019 0.0019 1,093,476 +0.00(+0.00%)
Feb 24, 2023 0.0021 0.0022 0.0017 0.0019 740,100 -0.00(-9.52%)
Feb 23, 2023 0.0021 0.0021 0.0021 0.0021 19,279 -0.00(-19.23%)
Feb 22, 2023 0.0026 0.0026 0.0026 0.0026 8,500 -0.00(-10.34%)
Feb 21, 2023 0.0017 0.0029 0.0017 0.0029 511,467 +0.00(+52.63%)
Feb 17, 2023 0.0019 0.0019 0.0019 0.0019 1,400 +0.00(+0.00%)
Feb 16, 2023 0.0019 0.0019 0.0019 0.0019 5,200 +0.00(+0.00%)
Feb 15, 2023 0.0019 0.0019 0.0019 0.0019 38,392 +0.00(+0.00%)
Feb 14, 2023 0.0019 0.0019 0.0019 0.0019 4,200 -0.00(-5.00%)
Feb 13, 2023 0.0019 0.0020 0.0019 0.0020 73,103 +0.00(+5.26%)
Feb 10, 2023 0.0020 0.0020 0.0019 0.0019 320,844 -0.00(-5.00%)
Feb 09, 2023 0.0020 0.0021 0.0020 0.0020 223,149 +0.00(+0.00%)
Feb 08, 2023 0.0020 0.0020 0.0020 0.0020 2,225 +0.00(+0.00%)
Feb 07, 2023 0.0021 0.0021 0.0020 0.0020 600,000 +0.00(+0.00%)
Feb 06, 2023 0.0021 0.0021 0.0020 0.0020 52,936 -0.00(-4.76%)
Feb 03, 2023 0.0021 0.0021 0.0017 0.0021 725,125 +0.00(+23.53%)
Feb 02, 2023 0.0018 0.0020 0.0017 0.0017 417,670 +0.00(+0.00%)
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.