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 (%)
Sep 30, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 18, 2009 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Sep 17, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 15, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 08, 2009 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Sep 04, 2009 0.1500 0.1500 0.1500 0.1500 2,500 +0.07(+87.50%)
Sep 02, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Aug 26, 2009 0.1500 0.1500 0.0800 0.0800 10,800 +0.00(+0.00%)
Aug 25, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Aug 21, 2009 0.0800 0.0800 0.0800 0.0800 778 +0.00(+0.00%)
Aug 20, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Aug 19, 2009 0.0800 0.0800 0.0800 0.0800 123 +0.00(+0.00%)
Aug 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 14, 2009 0.0800 0.0800 0.0800 0.0800 234 +0.00(+0.00%)
Aug 13, 2009 0.0800 0.0800 0.0800 0.0800 1,067 +0.00(+0.00%)
Aug 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2009 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
Aug 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 05, 2009 0.0800 0.0800 0.0800 0.0800 334 +0.00(+0.00%)
Aug 04, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Aug 03, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jul 31, 2009 0.0800 0.0800 0.0800 0.0800 267 +0.00(+0.00%)
Jul 30, 2009 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jul 23, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 22, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jul 21, 2009 0.0800 0.0800 0.0800 0.0800 1,113 +0.00(+0.00%)
Jul 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jul 08, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jun 29, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 24, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 23, 2009 0.0800 0.0800 0.0800 0.0800 467 +0.00(+0.00%)
Jun 18, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 16, 2009 0.0800 0.0800 0.0800 0.0800 3,100 +0.00(+0.00%)
Jun 15, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 12, 2009 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jun 11, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 10, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 09, 2009 0.0800 0.0800 0.0800 0.0800 834 +0.00(+0.00%)
Jun 08, 2009 0.0800 0.0800 0.0800 0.0800 200 -0.01(-11.11%)
Jun 05, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 03, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2009 0.0900 0.0900 0.0900 0.0900 100 -0.12(-57.14%)
May 19, 2009 0.2100 0.2100 0.2100 0 +0.12(+133.33%)
May 18, 2009 0.0900 0.0900 0.0900 0.0900 162 +0.00(+0.00%)
May 14, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2009 0.0900 0.1700 0.0900 0.0900 3,000 -0.16(-64.00%)
May 12, 2009 0.0900 0.2500 0.0900 0.2500 1,600 +0.16(+177.78%)
May 11, 2009 0.0900 0.0900 0.0900 0.0900 334 +0.00(+0.00%)
May 08, 2009 0.0900 0.0900 0.0900 0.0900 334 -0.16(-64.00%)
May 07, 2009 0.0900 0.2500 0.0900 0.2500 300 +0.16(+177.78%)
May 06, 2009 0.0900 0.0900 0.0900 0.0900 400 -0.00(-1.10%)
May 04, 2009 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Apr 30, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 28, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 27, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 23, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2009 0.2500 0.2500 0.0900 0.0900 2,134 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2009 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 09, 2009 0.0900 0.0900 0.0900 0.0900 1,334 +0.00(+0.00%)
Apr 07, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 03, 2009 0.0900 0.0900 0.0900 0.0900 100 -0.10(-52.63%)
Mar 31, 2009 0.1900 0.1900 0.1900 0 +0.10(+111.11%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Mar 25, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 634 +0.00(+0.00%)
Mar 23, 2009 0.0800 0.0900 0.0900 0.0900 5,234 +0.01(+12.50%)
Mar 19, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 18, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Mar 17, 2009 0.0800 0.0800 0.0800 0.0800 200 -0.02(-20.00%)
Mar 16, 2009 0.1000 0.1000 0.1000 0.1000 4,873 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2009 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 05, 2009 0.1000 0.1000 0.1000 0.1000 530 +0.00(+0.00%)
Mar 04, 2009 0.2500 0.2500 0.1000 0.1000 859 +0.00(+0.00%)
Mar 02, 2009 0.1000 0.1000 0.1000 0.1000 601 -0.15(-60.00%)
Feb 26, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 25, 2009 0.2500 0.2500 0.2500 0.2500 100 +0.15(+150.00%)
Feb 24, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 23, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 19, 2009 0.1200 0.1200 0.1000 0.1000 1,132 -0.05(-33.33%)
Feb 18, 2009 0.1500 0.1500 0.1500 0.1500 2,000 -0.07(-31.82%)
Feb 17, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.07(+46.67%)
Feb 12, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2009 0.2000 0.2000 0.1500 0.1500 4,764 +0.00(+0.00%)
Feb 10, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 09, 2009 0.1600 0.1600 0.1500 0.1500 6,100 -0.01(-6.25%)
Feb 06, 2009 0.1600 0.1600 0.1600 0.1600 1,739 +0.00(+0.00%)
Feb 05, 2009 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Feb 04, 2009 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Feb 03, 2009 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Feb 02, 2009 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jan 30, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2009 0.1600 0.1600 0.1600 0.1600 3,100 +0.00(+0.00%)
Jan 28, 2009 0.1500 0.1600 0.1500 0.1600 7,606 +0.01(+6.67%)
Jan 27, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 26, 2009 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jan 23, 2009 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Jan 22, 2009 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jan 16, 2009 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Jan 15, 2009 0.3000 0.3000 0.2500 0.2500 8,518 +0.04(+19.05%)
Jan 14, 2009 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 13, 2009 0.1700 0.2100 0.1700 0.2100 2,355 -0.03(-12.50%)
Jan 12, 2009 0.2000 0.2400 0.2000 0.2400 4,000 -0.01(-4.00%)
Jan 09, 2009 0.1500 0.2500 0.1500 0.2500 2,000 +0.10(+66.67%)
Jan 08, 2009 0.1500 0.1500 0.1500 0.1500 381 -0.10(-40.00%)
Jan 07, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2009 0.1700 0.2500 0.1500 0.2500 3,734 +0.05(+25.00%)
Jan 05, 2009 0.0800 0.2000 0.0800 0.2000 2,400 +0.12(+150.00%)
Jan 02, 2009 0.0800 0.0800 0.0800 0.0800 466 -0.02(-20.00%)
Dec 31, 2008 0.1000 0.1000 0.1000 0.1000 602 +0.00(+0.00%)
Dec 30, 2008 0.1000 0.1500 0.1000 0.1000 2,163 -0.01(-9.09%)
Dec 29, 2008 0.1000 0.2500 0.1000 0.1100 1,682 +0.01(+10.00%)
Dec 26, 2008 0.1000 0.1000 0.1000 0.1000 900 +0.00(+0.00%)
Dec 24, 2008 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Dec 23, 2008 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Dec 22, 2008 0.1000 0.1000 0.1000 0.1000 133 +0.00(+0.00%)
Dec 19, 2008 0.1100 0.1100 0.1000 0.1000 640 +0.00(+0.00%)
Dec 18, 2008 0.1000 0.1000 0.1000 0.1000 545 -0.02(-20.00%)
Dec 17, 2008 0.1000 0.1250 0.1000 0.1250 1,203 +0.01(+13.64%)
Dec 16, 2008 0.1200 0.1200 0.1000 0.1100 1,850 -0.01(-12.00%)
Dec 15, 2008 0.1250 0.1250 0.1250 0.1250 100 +0.01(+4.17%)
Dec 12, 2008 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Dec 11, 2008 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Dec 10, 2008 0.1200 0.1200 0.1200 0.1200 760 +0.00(+0.00%)
Dec 09, 2008 0.1100 0.2500 0.1100 0.1200 4,019 +0.01(+9.09%)
Dec 08, 2008 0.1100 0.1100 0.1100 0.1100 867 +0.00(+0.00%)
Dec 05, 2008 0.1000 0.1100 0.1000 0.1100 1,266 -0.14(-56.00%)
Dec 04, 2008 0.1100 0.2500 0.1000 0.2500 2,797 +0.14(+127.27%)
Dec 03, 2008 0.1100 0.1100 0.1100 0.1100 210 +0.00(+0.00%)
Dec 02, 2008 0.1000 0.1100 0.1000 0.1100 1,433 +0.04(+46.67%)
Nov 28, 2008 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 26, 2008 0.0750 0.0750 0.0750 0.0750 353 -0.68(-90.00%)
Nov 25, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 24, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.66(+733.33%)
Nov 21, 2008 0.0900 0.0900 0.0900 0.0900 134 -0.01(-5.26%)
Nov 18, 2008 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 17, 2008 0.0750 0.0950 0.0750 0.0950 799 +0.04(+90.00%)
Nov 12, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2008 0.0500 0.0500 0.0500 0.0500 116 -0.50(-90.91%)
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.