Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aventura Equities Inc (OP: AVNE )

0.0001 UNCHANGED
Last Price Updated: 3:03 PM EDT, Apr 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 25, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 24, 2012 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 13, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2011 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 28, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.91%)
Dec 15, 2011 0.0222 0.0222 0.0222 0.0222 0 +0.00(+11.00%)
Dec 12, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.04(-69.23%)
Dec 07, 2011 0.0650 0.0650 0.0650 0 +0.04(+209.52%)
Dec 05, 2011 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Nov 21, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2011 0.0400 0.0400 0.0400 0.0400 110 +0.00(+0.00%)
Nov 17, 2011 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 15, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2011 0.0400 0.0400 0.0400 0.0400 214 -0.03(-46.67%)
Nov 09, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 02, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Oct 28, 2011 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Oct 24, 2011 0.0400 0.0400 0.0400 0 +0.01(+32.89%)
Oct 21, 2011 0.0301 0.0301 0.0301 0.0301 100 -0.00(-2.90%)
Oct 20, 2011 0.0398 0.0400 0.0301 0.0310 81,306 +0.00(+0.98%)
Oct 19, 2011 0.0400 0.0400 0.0306 0.0307 73,000 -0.00(-13.28%)
Oct 17, 2011 0.0354 0.0354 0.0354 0 -0.04(-53.42%)
Oct 13, 2011 0.0760 0.0760 0.0760 0.0760 0 +0.01(+11.76%)
Oct 10, 2011 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
Oct 07, 2011 0.0500 0.0500 0.0500 0.0500 934 -0.02(-28.57%)
Sep 30, 2011 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 29, 2011 0.0800 0.0800 0.0800 0.0800 100 +0.04(+127.92%)
Sep 26, 2011 0.0351 0.0351 0.0351 0 -0.03(-49.86%)
Sep 22, 2011 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Sep 16, 2011 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Sep 12, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 09, 2011 0.0800 0.0800 0.0800 0.0800 4,700 +0.00(+0.00%)
Sep 02, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Sep 01, 2011 0.0400 0.0400 0.0400 0.0400 5,000 -0.03(-46.67%)
Aug 29, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 24, 2011 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 22, 2011 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Aug 19, 2011 0.0450 0.0450 0.0450 0.0450 2,900 -0.01(-18.18%)
Aug 15, 2011 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 12, 2011 0.0500 0.0600 0.0500 0.0600 10,850 +0.00(+0.00%)
Aug 11, 2011 0.0600 0.0600 0.0600 0.0600 2,500 +0.03(+100.00%)
Aug 09, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Aug 08, 2011 0.0600 0.0600 0.0450 0.0450 45,470 -0.01(-25.00%)
Aug 05, 2011 0.0600 0.0600 0.0600 0.0600 2,280 +0.00(+0.00%)
Aug 01, 2011 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 25, 2011 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Jul 22, 2011 0.0900 0.0900 0.0900 0.0900 950 +0.00(+0.00%)
Jul 19, 2011 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jul 12, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2011 0.1000 0.1100 0.1000 0.1100 1,600 +0.04(+46.67%)
Jul 08, 2011 0.0450 0.0750 0.0450 0.0750 600 +0.00(+0.00%)
Jul 05, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 01, 2011 0.0700 0.0750 0.0451 0.0750 21,900 +0.01(+25.00%)
Jun 29, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2011 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jun 27, 2011 0.0450 0.0600 0.0450 0.0600 25,700 +0.01(+31.87%)
Jun 24, 2011 0.0550 0.0550 0.0455 0.0455 1,894 +0.00(+0.00%)
Jun 20, 2011 0.0455 0.0455 0.0455 0 -0.03(-43.12%)
Jun 16, 2011 0.0800 0.0800 0.0800 0 +0.01(+20.12%)
Jun 15, 2011 0.0666 0.0666 0.0666 0.0666 5,000 +0.00(+0.00%)
Jun 14, 2011 0.0666 0.0666 0.0666 0.0666 100 -0.02(-21.65%)
Jun 13, 2011 0.0450 0.0850 0.0450 0.0850 5,100 +0.00(+0.00%)
Jun 09, 2011 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 08, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jun 07, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.02(+36.36%)
Jun 06, 2011 0.0650 0.0650 0.0550 0.0550 11,321 -0.03(-38.89%)
Jun 03, 2011 0.0650 0.0900 0.0650 0.0900 11,300 +0.01(+12.50%)
May 24, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.02(+33.11%)
May 23, 2011 0.0601 0.0601 0.0601 0.0601 13,100 +0.00(+0.00%)
May 20, 2011 0.0601 0.0601 0.0601 0.0601 100 -0.00(-1.48%)
May 18, 2011 0.0610 0.0610 0.0610 0 -0.05(-44.55%)
May 16, 2011 0.1100 0.1100 0.1100 0 +0.05(+80.33%)
May 12, 2011 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
May 11, 2011 0.0460 0.0610 0.0460 0.0610 300 -0.02(-23.75%)
May 10, 2011 0.0800 0.0800 0.0700 0.0800 21,897 +0.03(+60.00%)
May 09, 2011 0.0500 0.0500 0.0500 0.0500 100 -0.02(-28.57%)
May 06, 2011 0.0700 0.0700 0.0700 0.0700 5,000 -0.03(-30.00%)
May 04, 2011 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 03, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 02, 2011 0.1100 0.1100 0.0900 0.0900 5,744 -0.02(-18.18%)
Apr 28, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 27, 2011 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Apr 25, 2011 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 21, 2011 0.1080 0.1150 0.1080 0.1150 12,000 +0.01(+6.48%)
Apr 20, 2011 0.1080 0.1080 0.1050 0.1080 9,700 +0.00(+0.00%)
Apr 19, 2011 0.1080 0.1080 0.1080 0.1080 7,000 -0.00(-1.82%)
Apr 15, 2011 0.1100 0.1100 0.1100 0.1100 0 -0.01(-6.78%)
Apr 13, 2011 0.1180 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Apr 11, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 08, 2011 0.1100 0.1150 0.1100 0.1150 2,000 -0.00(-4.17%)
Apr 07, 2011 0.1050 0.1200 0.1050 0.1200 12,750 +0.05(+69.01%)
Apr 06, 2011 0.0710 0.0710 0.0710 0.0710 10,000 -0.03(-28.28%)
Apr 05, 2011 0.0980 0.0990 0.0980 0.0990 8,690 -0.02(-13.91%)
Apr 04, 2011 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Apr 01, 2011 0.0700 0.1100 0.0700 0.1100 19,777 +0.04(+54.93%)
Mar 31, 2011 0.0700 0.0710 0.0700 0.0710 1,100 +0.00(+0.00%)
Mar 29, 2011 0.0710 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Mar 25, 2011 0.0710 0.0710 0.0710 0.0710 0 +0.00(+2.90%)
Mar 24, 2011 0.0690 0.0690 0.0690 0.0690 100 +0.00(+3.60%)
Mar 21, 2011 0.0666 0.0666 0.0666 0.0666 0 -0.04(-40.00%)
Mar 18, 2011 0.0666 0.1110 0.0666 0.1110 200 +0.01(+9.90%)
Mar 17, 2011 0.1110 0.1110 0.1010 0.1010 11,600 -0.01(-8.18%)
Mar 15, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.04(+69.23%)
Mar 14, 2011 0.1100 0.1100 0.0650 0.0650 5,336 +0.00(+0.00%)
Mar 11, 2011 0.0700 0.0700 0.0600 0.0650 18,132 +0.01(+8.33%)
Mar 10, 2011 0.0600 0.0600 0.0600 0.0600 300 -0.07(-52.00%)
Mar 09, 2011 0.0600 0.1250 0.0600 0.1250 23,400 +0.04(+56.25%)
Mar 08, 2011 0.0750 0.0800 0.0750 0.0800 33,134 -0.01(-11.11%)
Mar 07, 2011 0.0900 0.1000 0.0800 0.0900 252,600 +0.01(+12.50%)
Mar 04, 2011 0.1500 0.1500 0.0700 0.0800 334,147 -0.07(-46.67%)
Mar 03, 2011 0.1600 0.1600 0.1500 0.1500 14,165 +0.03(+25.00%)
Feb 25, 2011 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Feb 16, 2011 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 15, 2011 0.1700 0.1700 0.1700 0.1700 409 +0.03(+21.43%)
Feb 14, 2011 0.1700 0.1700 0.1400 0.1400 1,000 -0.03(-17.65%)
Feb 09, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 08, 2011 0.1200 0.1700 0.1200 0.1700 6,433 +0.05(+41.67%)
Feb 07, 2011 0.1200 0.1200 0.1200 0.1200 100 +0.01(+9.09%)
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.