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 (%)
Jul 31, 2013 0.1620 0.1999 0.1500 0.1900 46,900 +0.03(+18.75%)
Jul 26, 2013 0.1600 0.1600 0.1600 0 -0.05(-23.77%)
Jul 25, 2013 0.1600 0.2099 0.1600 0.2099 5,025 +0.05(+31.19%)
Jul 24, 2013 0.2100 0.2100 0.1600 0.1600 55,116 -0.01(-6.43%)
Jul 23, 2013 0.1710 0.1710 0.1710 0.1710 5,600 -0.03(-14.46%)
Jul 22, 2013 0.1800 0.2000 0.1800 0.1999 26,400 -0.00(-0.05%)
Jul 19, 2013 0.2000 0.2149 0.2000 0.2000 32,600 +0.00(+0.00%)
Jul 18, 2013 0.2200 0.2200 0.2000 0.2000 65,496 +0.02(+11.11%)
Jul 17, 2013 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 16, 2013 0.2099 0.2099 0.1521 0.1800 35,000 -0.03(-14.24%)
Jul 15, 2013 0.1800 0.2199 0.1800 0.2099 49,000 +0.01(+4.95%)
Jul 12, 2013 0.1520 0.2300 0.1510 0.2000 22,596 +0.05(+32.45%)
Jul 11, 2013 0.1200 0.1999 0.1200 0.1510 66,234 +0.01(+4.14%)
Jul 10, 2013 0.1170 0.2000 0.1050 0.1450 175,814 +0.04(+38.10%)
Jul 09, 2013 0.1050 0.1050 0.0990 0.1050 42,000 +0.01(+6.06%)
Jul 08, 2013 0.0850 0.0990 0.0850 0.0990 26,450 +0.01(+16.47%)
Jul 05, 2013 0.1000 0.1000 0.0850 0.0850 41,734 -0.01(-15.00%)
Jul 03, 2013 0.1000 0.1000 0.1000 0.1000 6,000 +0.03(+38.89%)
Jul 02, 2013 0.0700 0.1100 0.0700 0.0720 28,500 +0.01(+10.77%)
Jul 01, 2013 0.0650 0.0650 0.0650 0.0650 2,250 +0.00(+3.17%)
Jun 28, 2013 0.0650 0.0650 0.0500 0.0630 11,300 +0.00(+5.00%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 19, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.03(+76.47%)
Jun 18, 2013 0.0340 0.0340 0.0340 0.0340 840 +0.00(+0.00%)
Jun 12, 2013 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Jun 04, 2013 0.0330 0.0330 0.0330 0.0330 0 -0.02(-40.00%)
Jun 03, 2013 0.0550 0.0550 0.0550 0.0550 2,000 +0.03(+120.00%)
May 17, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2013 0.0250 0.0250 0.0250 0 +0.01(+82.48%)
May 13, 2013 0.0137 0.0137 0.0137 0.0137 100 +0.00(+0.00%)
May 08, 2013 0.0137 0.0137 0.0137 0 -0.04(-72.60%)
Apr 29, 2013 0.0500 0.0500 0.0500 0 +0.01(+38.89%)
Apr 25, 2013 0.0360 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Apr 23, 2013 0.0360 0.0360 0.0360 0.0360 0 +0.02(+166.67%)
Apr 11, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+1.50%)
Apr 05, 2013 0.0133 0.0133 0.0133 0 -0.04(-73.40%)
Mar 28, 2013 0.0500 0.0500 0.0500 0 +0.04(+278.79%)
Mar 25, 2013 0.0132 0.0132 0.0132 0 -0.03(-67.00%)
Mar 22, 2013 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Mar 20, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 19, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+24.69%)
Mar 18, 2013 0.0401 0.0401 0.0401 0.0401 21,000 -0.01(-19.80%)
Mar 14, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 12, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.00(-0.18%)
Mar 08, 2013 0.0551 0.0551 0.0551 0 +0.00(+0.18%)
Mar 06, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 05, 2013 0.0400 0.0500 0.0400 0.0500 70,000 -0.00(-9.09%)
Mar 04, 2013 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Feb 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 27, 2013 0.0112 0.0600 0.0112 0.0500 83,355 +0.00(+0.00%)
Feb 15, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 14, 2013 0.0400 0.0400 0.0400 0.0400 16,077 +0.03(+534.92%)
Feb 13, 2013 0.0063 0.0063 0.0063 0.0063 100 -0.01(-60.62%)
Jan 28, 2013 0.0160 0.0160 0.0160 0 +0.00(+18.52%)
Jan 24, 2013 0.0135 0.0135 0.0135 0 -0.03(-66.17%)
Jan 23, 2013 0.0399 0.0399 0.0399 0.0399 10,000 +0.00(+0.00%)
Jan 22, 2013 0.0400 0.0400 0.0399 0.0399 12,132 -0.00(-0.25%)
Jan 17, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 15, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 11, 2013 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Jan 10, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Dec 31, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 26, 2012 0.0400 0.0400 0.0400 0.0400 375 -0.02(-32.20%)
Dec 19, 2012 0.0590 0.0590 0.0590 0 +0.05(+350.38%)
Dec 13, 2012 0.0131 0.0131 0.0131 0 +0.00(+0.00%)
Dec 04, 2012 0.0131 0.0131 0.0131 0 +0.00(+6.50%)
Nov 16, 2012 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Nov 13, 2012 0.0123 0.0123 0.0123 0 -0.05(-78.97%)
Nov 12, 2012 0.0585 0.0585 0.0585 0.0585 6,497 +0.05(+375.61%)
Nov 09, 2012 0.0123 0.0123 0.0123 0.0123 1,000 +0.00(+0.82%)
Nov 08, 2012 0.0122 0.0122 0.0122 0.0122 100 -0.00(-0.81%)
Oct 26, 2012 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Oct 25, 2012 0.0123 0.0123 0.0123 0.0123 866 -0.04(-74.69%)
Oct 17, 2012 0.0486 0.0486 0.0486 0 +0.03(+224.00%)
Oct 16, 2012 0.0150 0.0150 0.0150 0.0150 100 +0.01(+900.00%)
Oct 15, 2012 0.0015 0.0015 0.0015 0.0015 100 -0.01(-90.00%)
Oct 11, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 10, 2012 0.0750 0.0750 0.0150 0.0150 2,100 +0.00(+0.00%)
Sep 26, 2012 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Sep 19, 2012 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Sep 14, 2012 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Sep 10, 2012 0.0120 0.0120 0.0120 0 -0.01(-33.33%)
Sep 06, 2012 0.0180 0.0180 0.0180 0 +0.00(+9.09%)
Aug 29, 2012 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Aug 27, 2012 0.0162 0.0250 0.0162 0.0165 25,000 +0.00(+0.00%)
Aug 22, 2012 0.0165 0.0165 0.0165 0 -0.02(-58.75%)
Aug 21, 2012 0.0300 0.0400 0.0300 0.0400 16,000 +0.03(+233.33%)
Aug 08, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
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.