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 (%)
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%)
Mar 01, 2010 0.4100 0.4900 0.4100 0.4500 11,980 -0.20(-30.77%)
Feb 26, 2010 0.4000 0.6900 0.3500 0.6500 4,855 -0.05(-7.14%)
Feb 25, 2010 0.5300 0.7000 0.4000 0.7000 11,879 +0.00(+0.00%)
Feb 24, 2010 0.3000 0.7500 0.3000 0.7000 6,976 +0.15(+27.27%)
Feb 23, 2010 0.5500 0.5500 0.5500 0.5500 309 +0.24(+77.42%)
Feb 22, 2010 0.3000 0.5500 0.2900 0.3100 23,588 -0.24(-43.64%)
Feb 18, 2010 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 16, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 11, 2010 0.4900 0.5100 0.3200 0.5100 11,454 +0.02(+4.08%)
Feb 10, 2010 0.4900 0.4900 0.4900 0.4900 250 +0.14(+40.00%)
Feb 08, 2010 0.3500 0.3500 0.3500 0 -0.14(-28.57%)
Feb 05, 2010 0.4050 0.4900 0.1400 0.4900 16,167 -0.02(-3.92%)
Feb 04, 2010 0.5100 0.5100 0.3600 0.5100 944 +0.00(+0.00%)
Feb 03, 2010 0.2000 0.5100 0.2000 0.5100 600 +0.02(+4.08%)
Feb 02, 2010 0.5100 0.5100 0.3500 0.4900 14,234 +0.13(+36.11%)
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.