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 31, 2014 0.3410 0.3799 0.3409 0.3410 0 -0.01(-2.60%)
Jan 30, 2014 0.3898 0.4100 0.3501 0.3501 82,800 -0.04(-10.18%)
Jan 29, 2014 0.3502 0.3899 0.3502 0.3898 37,175 +0.03(+8.31%)
Jan 28, 2014 0.2999 0.3600 0.2999 0.3599 121,693 +0.06(+19.97%)
Jan 27, 2014 0.3000 0.3000 0.2600 0.3000 91,855 +0.07(+30.43%)
Jan 24, 2014 0.2500 0.2800 0.2300 0.2300 0 -0.03(-11.54%)
Jan 23, 2014 0.2200 0.2600 0.1800 0.2600 40,593 +0.04(+18.18%)
Jan 22, 2014 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Jan 17, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.09(+60.00%)
Jan 15, 2014 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jan 14, 2014 0.1950 0.2600 0.1950 0.2000 44,685 +0.05(+33.33%)
Jan 13, 2014 0.1900 0.1900 0.1500 0.1500 12,500 -0.02(-11.76%)
Jan 10, 2014 0.1300 0.2100 0.1300 0.1700 34,150 -0.05(-22.73%)
Jan 09, 2014 0.2400 0.2400 0.1100 0.2200 12,768 +0.11(+100.00%)
Jan 08, 2014 0.1100 0.1100 0.1100 0.1100 635 +0.00(+0.00%)
Jan 06, 2014 0.1100 0.1100 0.1100 0 -0.16(-59.26%)
Dec 31, 2013 0.2700 0.2700 0.2700 0 +0.16(+145.45%)
Dec 30, 2013 0.1100 0.1100 0.1100 0.1100 5,000 -0.02(-15.38%)
Dec 26, 2013 0.1300 0.1300 0.1300 30 -0.02(-13.33%)
Dec 18, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 11, 2013 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 06, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 05, 2013 0.2100 0.2100 0.2100 0.2100 5,800 +0.03(+16.02%)
Dec 04, 2013 0.1810 0.1810 0.1810 0.1810 100 -0.03(-13.81%)
Dec 03, 2013 0.1810 0.2100 0.1810 0.2100 9,856 +0.02(+10.53%)
Dec 02, 2013 0.1900 0.2100 0.1900 0.1900 22,358 -0.02(-9.52%)
Nov 29, 2013 0.1800 0.2100 0.1800 0.2100 2,980 +0.03(+16.67%)
Nov 27, 2013 0.2100 0.2100 0.1800 0.1800 2,667 -0.01(-5.26%)
Nov 25, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 21, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.06(-25.00%)
Nov 19, 2013 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Nov 15, 2013 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Nov 14, 2013 0.2300 0.2400 0.2300 0.2400 700 +0.01(+4.35%)
Nov 12, 2013 0.2300 0.2300 0.2300 0.2300 23,065 -0.01(-4.17%)
Nov 11, 2013 0.2300 0.2400 0.2300 0.2400 5,500 +0.01(+4.35%)
Nov 08, 2013 0.1900 0.2300 0.1900 0.2300 13,100 +0.04(+21.05%)
Nov 07, 2013 0.2000 0.2000 0.1900 0.1900 4,747 -0.03(-13.64%)
Nov 06, 2013 0.2100 0.2300 0.2100 0.2200 21,670 +0.03(+15.79%)
Nov 05, 2013 0.1900 0.1900 0.1900 0.1900 6,100 -0.03(-13.64%)
Nov 04, 2013 0.1810 0.2200 0.1810 0.2200 12,000 -0.02(-8.33%)
Nov 01, 2013 0.1800 0.2400 0.1800 0.2400 1,600 +0.00(+0.00%)
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%)
Aug 01, 2013 0.1820 0.2100 0.1800 0.2099 25,096 +0.02(+10.47%)
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%)
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.