Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aventura Equities Inc (OP: AVNE )

0.0001 UNCHANGED
Streaming Delayed 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 27, 2011 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 26, 2011 0.1500 0.1500 0.1500 0.1500 4,600 +0.01(+7.14%)
Jan 24, 2011 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Jan 21, 2011 0.2400 0.2400 0.1300 0.1900 8,067 +0.06(+50.79%)
Jan 19, 2011 0.1260 0.1260 0.1260 0 -0.01(-6.67%)
Jan 18, 2011 0.1350 0.1350 0.1350 0.1350 100 -0.01(-6.90%)
Jan 14, 2011 0.1300 0.1450 0.1300 0.1450 15,225 +0.00(+0.00%)
Jan 13, 2011 0.1300 0.1450 0.1300 0.1450 35,446 +0.02(+20.83%)
Jan 12, 2011 0.1200 0.1200 0.1200 0.1200 350 -0.02(-14.29%)
Jan 11, 2011 0.1200 0.1400 0.1150 0.1400 9,100 +0.02(+16.67%)
Jan 10, 2011 0.1400 0.1400 0.1200 0.1200 1,634 +0.00(+0.00%)
Jan 07, 2011 0.2100 0.2100 0.1150 0.1200 7,366 -0.01(-7.69%)
Jan 06, 2011 0.1300 0.1300 0.1300 0.1300 2,400 +0.00(+0.00%)
Jan 05, 2011 0.0620 0.1300 0.0620 0.1300 766 +0.08(+160.00%)
Jan 04, 2011 0.0700 0.0700 0.0500 0.0500 10,000 -0.05(-50.00%)
Jan 03, 2011 0.0900 0.1000 0.0900 0.1000 10,200 +0.00(+0.00%)
Dec 31, 2010 0.0700 0.1000 0.0700 0.1000 14,300 +0.03(+42.86%)
Dec 30, 2010 0.1000 0.1000 0.0600 0.0700 14,871 +0.00(+0.00%)
Dec 29, 2010 0.0700 0.0700 0.0700 0.0700 200 -0.02(-22.22%)
Dec 28, 2010 0.0700 0.0900 0.0700 0.0900 7,868 +0.02(+28.57%)
Dec 23, 2010 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 22, 2010 0.0700 0.0900 0.0700 0.0900 3,150 +0.02(+28.57%)
Dec 21, 2010 0.0700 0.0700 0.0700 0.0700 9,100 +0.00(+0.00%)
Dec 20, 2010 0.1000 0.1000 0.0700 0.0700 8,267 -0.04(-39.13%)
Dec 17, 2010 0.0800 0.1150 0.0800 0.1150 3,134 +0.00(+0.00%)
Dec 16, 2010 0.1150 0.1150 0.1150 0.1150 2,563 +0.00(+0.00%)
Dec 14, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 13, 2010 0.1150 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Dec 10, 2010 0.1150 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Dec 08, 2010 0.1150 0.1150 0.1150 0 -0.06(-36.11%)
Dec 07, 2010 0.1150 0.1800 0.1150 0.1800 454 +0.07(+63.64%)
Dec 06, 2010 0.1100 0.1100 0.1100 0.1100 368 +0.00(+0.00%)
Dec 03, 2010 0.1100 0.1100 0.1100 0.1100 100 -0.07(-38.89%)
Dec 02, 2010 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 01, 2010 0.1100 0.1800 0.1100 0.1800 374 +0.00(+0.00%)
Nov 30, 2010 0.1100 0.1800 0.1100 0.1800 1,641 -0.01(-2.70%)
Nov 23, 2010 0.1850 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Nov 22, 2010 0.1050 0.1900 0.1050 0.1200 54,632 -0.03(-20.00%)
Nov 18, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 16, 2010 0.1400 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Nov 15, 2010 0.1400 0.1800 0.1400 0.1800 22,600 +0.00(+0.00%)
Nov 12, 2010 0.1300 0.1800 0.1300 0.1800 8,602 +0.04(+28.57%)
Nov 11, 2010 0.1500 0.1500 0.1300 0.1400 14,540 -0.05(-26.32%)
Nov 10, 2010 0.1900 0.1900 0.1900 0.1900 373 +0.05(+35.71%)
Nov 09, 2010 0.1400 0.1400 0.1300 0.1400 21,200 -0.01(-6.67%)
Nov 08, 2010 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Nov 05, 2010 0.1400 0.1700 0.1400 0.1700 5,600 +0.01(+6.25%)
Nov 04, 2010 0.1600 0.1600 0.1600 0.1600 10,994 +0.00(+0.00%)
Nov 02, 2010 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
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.