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 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%)
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.