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 29, 2010 0.0700 0.4000 0.0700 0.2000 56,327 +0.13(+185.71%)
Jan 28, 2010 0.0700 0.0700 0.0700 0.0700 234 -0.02(-26.32%)
Jan 27, 2010 0.0700 0.0950 0.0700 0.0950 2,970 +0.00(+0.00%)
Jan 26, 2010 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 22, 2010 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Jan 21, 2010 0.0650 0.0650 0.0600 0.0600 15,234 -0.04(-36.84%)
Jan 20, 2010 0.1000 0.1000 0.0950 0.0950 13,500 -0.01(-5.00%)
Jan 19, 2010 0.1500 0.1500 0.0800 0.1000 27,256 -0.06(-37.50%)
Jan 14, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 13, 2010 0.1600 0.1600 0.1600 0.1600 234 +0.00(+0.00%)
Jan 12, 2010 0.1600 0.1600 0.1600 0.1600 433 +0.00(+0.00%)
Jan 08, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 07, 2010 0.1700 0.1700 0.1700 0.1700 100 -0.19(-53.42%)
Jan 06, 2010 0.1600 0.3650 0.1600 0.3650 774 +0.00(+0.00%)
Dec 30, 2009 0.3650 0.3650 0.3650 0.3650 0 +0.20(+128.12%)
Dec 29, 2009 0.1600 0.1600 0.1600 0.1600 674 +0.00(+0.00%)
Dec 28, 2009 0.1600 0.1600 0.1600 0.1600 10,268 -0.09(-36.00%)
Dec 23, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 22, 2009 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Dec 21, 2009 0.2500 0.2500 0.2500 0.2500 100 -0.08(-24.24%)
Dec 18, 2009 0.4200 0.4300 0.3300 0.3300 17,479 -0.01(-2.94%)
Dec 17, 2009 0.3400 0.4500 0.3400 0.3400 7,373 -0.17(-33.33%)
Dec 16, 2009 0.3300 0.5100 0.3300 0.5100 1,898 +0.19(+59.38%)
Dec 15, 2009 0.2000 0.5100 0.2000 0.3200 6,427 -0.19(-37.25%)
Dec 14, 2009 0.1600 0.5100 0.1600 0.5100 720 +0.29(+131.82%)
Dec 11, 2009 0.3000 0.5400 0.2200 0.2200 16,690 -0.18(-45.00%)
Dec 10, 2009 0.7000 0.7000 0.0350 0.4000 500 -0.05(-11.11%)
Dec 09, 2009 0.3000 0.4500 0.3000 0.4500 8,354 -0.04(-8.16%)
Dec 08, 2009 0.3000 0.5100 0.3000 0.4900 23,917 +0.19(+63.33%)
Dec 07, 2009 0.3500 0.3500 0.3000 0.3000 17,280 -0.05(-14.29%)
Dec 04, 2009 0.2500 0.3500 0.2500 0.3500 14,634 +0.10(+40.00%)
Dec 03, 2009 0.2000 0.2500 0.2000 0.2500 11,760 +0.05(+25.00%)
Dec 02, 2009 0.2500 0.2500 0.1500 0.2000 13,659 -0.04(-16.67%)
Dec 01, 2009 0.1600 0.2400 0.1600 0.2400 5,484 +0.20(+433.33%)
Nov 30, 2009 0.0350 0.0450 0.0350 0.0450 500 +0.01(+28.57%)
Nov 25, 2009 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 24, 2009 0.0220 0.0300 0.0220 0.0300 984 +0.00(+0.00%)
Nov 20, 2009 0.0300 0.0300 0.0300 0 +0.02(+200.00%)
Nov 19, 2009 0.1000 0.1000 0.0100 0.0100 4,959 -0.09(-90.00%)
Nov 17, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 16, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Nov 13, 2009 0.1060 0.1060 0.1000 0.1000 268 -0.01(-5.66%)
Nov 12, 2009 0.1060 0.1060 0.1060 0.1060 100 +0.00(+0.00%)
Nov 10, 2009 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Nov 09, 2009 0.1060 0.1060 0.1060 0.1060 100 -0.01(-11.67%)
Nov 06, 2009 0.1200 0.1200 0.1200 0.1200 934 -0.08(-40.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 501 -0.04(-16.67%)
Nov 04, 2009 0.1500 0.2400 0.1500 0.2400 11,700 +0.09(+61.07%)
Nov 03, 2009 0.1000 0.1490 0.1000 0.1490 9,010 +0.07(+86.25%)
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.