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 (%)
May 28, 2010 0.2000 0.2200 0.2200 0.2200 6,316 +0.02(+10.00%)
May 26, 2010 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
May 25, 2010 0.2100 0.2100 0.1600 0.1600 54,073 -0.08(-33.33%)
May 24, 2010 0.2900 0.2900 0.2400 0.2400 29,368 -0.05(-17.24%)
May 21, 2010 0.2900 0.2900 0.2900 0.2900 26,286 +0.01(+3.57%)
May 20, 2010 0.2000 0.2800 0.2000 0.2800 3,972 -0.01(-3.45%)
May 17, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 13, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 12, 2010 0.3500 0.3500 0.2800 0.2800 54,200 -0.07(-20.00%)
May 11, 2010 0.1700 0.3500 0.1700 0.3500 54,286 +0.09(+34.62%)
May 07, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
May 06, 2010 0.3400 0.3500 0.2000 0.2000 24,350 -0.15(-42.86%)
May 05, 2010 0.3000 0.3500 0.3000 0.3500 23,133 +0.05(+16.67%)
May 04, 2010 0.3400 0.3400 0.3000 0.3000 1,000 -0.07(-18.92%)
May 03, 2010 0.3700 0.3700 0.3600 0.3700 27,000 +0.00(+0.00%)
Apr 30, 2010 0.3800 0.4000 0.3600 0.3700 42,435 +0.03(+8.82%)
Apr 29, 2010 0.2800 0.4000 0.2800 0.3400 59,900 +0.07(+23.64%)
Apr 28, 2010 0.3800 0.3800 0.2750 0.2750 19,200 -0.10(-27.63%)
Apr 27, 2010 0.3700 0.3800 0.3700 0.3800 2,000 +0.03(+8.57%)
Apr 26, 2010 0.3200 0.3500 0.3200 0.3500 15,534 +0.01(+2.94%)
Apr 23, 2010 0.3200 0.3400 0.3200 0.3400 5,534 +0.02(+6.25%)
Apr 22, 2010 0.4500 0.4500 0.3200 0.3200 1,200 +0.02(+6.31%)
Apr 21, 2010 0.3010 0.3010 0.3010 0.3010 300 +0.00(+0.33%)
Apr 19, 2010 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 16, 2010 0.3500 0.3500 0.3500 0.3500 1,883 -0.04(-10.26%)
Apr 15, 2010 0.2900 0.3900 0.2900 0.3900 10,892 +0.00(+0.00%)
Apr 08, 2010 0.3900 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Apr 07, 2010 0.3500 0.3500 0.3100 0.3500 13,259 +0.13(+59.09%)
Apr 06, 2010 0.3000 0.3000 0.2200 0.2200 5,100 -0.08(-26.67%)
Apr 05, 2010 0.3100 0.3100 0.3000 0.3000 3,600 +0.01(+3.45%)
Apr 01, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 31, 2010 0.2900 0.2900 0.1900 0.2900 2,850 +0.04(+16.00%)
Mar 30, 2010 0.2500 0.2500 0.2500 0.2500 15,880 -0.02(-5.66%)
Mar 29, 2010 0.3400 0.3400 0.2650 0.2650 8,396 -0.08(-22.06%)
Mar 25, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 24, 2010 0.3300 0.3300 0.3300 0.3300 5,625 +0.05(+20.00%)
Mar 23, 2010 0.2750 0.2750 0.2750 0.2750 234 -0.05(-16.67%)
Mar 22, 2010 0.2600 0.3300 0.2600 0.3300 8,950 +0.07(+26.92%)
Mar 19, 2010 0.3000 0.3000 0.2600 0.2600 1,200 +0.01(+4.00%)
Mar 18, 2010 0.3150 0.3150 0.2500 0.2500 20,300 -0.04(-13.79%)
Mar 17, 2010 0.3400 0.3400 0.2900 0.2900 19,418 -0.06(-17.14%)
Mar 16, 2010 0.3500 0.3500 0.3500 0.3500 450 +0.00(+0.00%)
Mar 15, 2010 0.3500 0.3500 0.3500 0.3500 352 +0.02(+6.06%)
Mar 12, 2010 0.2800 0.3500 0.2800 0.3300 2,750 +0.05(+17.86%)
Mar 11, 2010 0.3700 0.3700 0.2800 0.2800 3,101 -0.07(-20.00%)
Mar 10, 2010 0.2650 0.3500 0.2650 0.3500 34,600 +0.00(+0.00%)
Mar 09, 2010 0.3100 0.3500 0.3100 0.3500 6,935 +0.04(+12.90%)
Mar 08, 2010 0.3000 0.3300 0.2600 0.3100 15,308 +0.01(+3.33%)
Mar 05, 2010 0.2500 0.3000 0.2500 0.3000 11,400 -0.04(-11.76%)
Mar 04, 2010 0.3100 0.3400 0.2500 0.3400 21,100 -0.03(-8.11%)
Mar 03, 2010 0.4100 0.4100 0.3000 0.3700 23,200 -0.11(-22.92%)
Mar 02, 2010 0.4900 0.4900 0.4100 0.4800 1,830 +0.03(+6.67%)
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.