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 (%)
Oct 31, 2013 0.1401 0.2500 0.1401 0.2400 17,700 -0.01(-4.00%)
Oct 30, 2013 0.1800 0.2500 0.1800 0.2500 3,500 +0.00(+0.00%)
Oct 29, 2013 0.1800 0.2500 0.1800 0.2500 4,500 +0.00(+0.00%)
Oct 28, 2013 0.1900 0.2500 0.1900 0.2500 3,468 +0.06(+31.58%)
Oct 25, 2013 0.1700 0.2350 0.1700 0.1900 12,100 -0.05(-20.83%)
Oct 24, 2013 0.2400 0.2400 0.2400 0.2400 7,243 -0.04(-14.26%)
Oct 23, 2013 0.1600 0.2799 0.1600 0.2799 8,000 +0.08(+39.95%)
Oct 18, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 17, 2013 0.1250 0.1900 0.1250 0.1900 18,733 +0.00(+0.00%)
Oct 16, 2013 0.1200 0.1900 0.1200 0.1900 3,500 +0.03(+18.75%)
Oct 15, 2013 0.1550 0.1600 0.1550 0.1600 13,100 +0.00(+0.00%)
Oct 14, 2013 0.1600 0.1600 0.1380 0.1600 10,771 +0.00(+0.00%)
Oct 11, 2013 0.1000 0.1600 0.1000 0.1600 22,729 +0.04(+33.33%)
Oct 10, 2013 0.0310 0.1200 0.0310 0.1200 46,467 +0.01(+14.29%)
Oct 07, 2013 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Oct 04, 2013 0.1300 0.1300 0.1300 0.1300 93,500 +0.00(+0.00%)
Oct 03, 2013 0.1500 0.1600 0.1300 0.1300 30,000 -0.02(-13.33%)
Oct 02, 2013 0.1900 0.1900 0.1500 0.1500 350 +0.00(+0.00%)
Oct 01, 2013 0.1500 0.1500 0.1500 0.1500 100 +0.05(+50.00%)
Sep 27, 2013 0.1000 0.1000 0.1000 0.1000 100 -0.10(-50.00%)
Sep 26, 2013 0.2100 0.2397 0.0301 0.2000 600 +0.00(+0.05%)
Sep 25, 2013 0.1600 0.1999 0.0805 0.1999 5,767 +0.03(+17.59%)
Sep 20, 2013 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 19, 2013 0.1310 0.1900 0.1310 0.1900 7,600 +0.00(+0.00%)
Sep 16, 2013 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Sep 13, 2013 0.2099 0.2100 0.2099 0.2100 2,500 +0.00(+0.00%)
Sep 11, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 10, 2013 0.1600 0.1900 0.1600 0.1900 2,100 +0.00(+0.00%)
Sep 09, 2013 0.1310 0.1900 0.1310 0.1900 2,600 +0.00(+0.00%)
Sep 06, 2013 0.1900 0.1900 0.1900 0.1900 2,490 -0.02(-9.52%)
Sep 05, 2013 0.2100 0.2100 0.2100 0.2100 266 +0.05(+31.25%)
Sep 04, 2013 0.1900 0.1900 0.1600 0.1600 7,000 -0.03(-15.79%)
Sep 03, 2013 0.1800 0.2000 0.1800 0.1900 37,840 +0.03(+18.75%)
Aug 30, 2013 0.1500 0.2199 0.1500 0.1600 17,400 -0.04(-20.00%)
Aug 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2013 0.2500 0.2500 0.2000 0.2000 15,946 -0.02(-9.09%)
Aug 26, 2013 0.2500 0.2600 0.2200 0.2200 30,371 -0.04(-13.73%)
Aug 23, 2013 0.2500 0.2900 0.2500 0.2550 21,975 +0.05(+27.50%)
Aug 22, 2013 0.2500 0.2500 0.2000 0.2000 10,500 +0.04(+23.46%)
Aug 21, 2013 0.1600 0.1700 0.1550 0.1620 3,676 +0.00(+1.25%)
Aug 20, 2013 0.1600 0.1600 0.1600 0.1600 454 -0.12(-42.86%)
Aug 19, 2013 0.2700 0.2800 0.1750 0.2800 10,175 +0.00(+0.00%)
Aug 16, 2013 0.2800 0.2800 0.2800 0.2800 6,700 -0.01(-3.45%)
Aug 15, 2013 0.2600 0.3000 0.2600 0.2900 6,547 +0.03(+11.54%)
Aug 14, 2013 0.3000 0.3200 0.2600 0.2600 23,032 -0.01(-3.70%)
Aug 13, 2013 0.3100 0.3300 0.2700 0.2700 23,010 -0.03(-10.00%)
Aug 12, 2013 0.3300 0.3400 0.3000 0.3000 19,900 -0.03(-9.09%)
Aug 09, 2013 0.2500 0.3300 0.2500 0.3300 14,740 +0.08(+32.00%)
Aug 08, 2013 0.2800 0.2800 0.2500 0.2500 25,400 -0.03(-10.71%)
Aug 07, 2013 0.2150 0.2800 0.2150 0.2800 29,131 +0.08(+40.00%)
Aug 06, 2013 0.2150 0.2500 0.2000 0.2000 11,375 +0.00(+0.00%)
Aug 05, 2013 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Aug 02, 2013 0.2099 0.2150 0.2060 0.2100 89,650 +0.00(+0.05%)
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.