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 (%)
Aug 29, 2012 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Aug 27, 2012 0.0162 0.0250 0.0162 0.0165 25,000 +0.00(+0.00%)
Aug 22, 2012 0.0165 0.0165 0.0165 0 -0.02(-58.75%)
Aug 21, 2012 0.0300 0.0400 0.0300 0.0400 16,000 +0.03(+233.33%)
Aug 08, 2012 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Aug 07, 2012 0.0241 0.0241 0.0200 0.0200 40,000 -0.01(-37.50%)
Jul 31, 2012 0.0320 0.0320 0.0320 0 +0.00(+14.29%)
Jul 27, 2012 0.0280 0.0280 0.0280 0 -0.01(-22.22%)
Jul 26, 2012 0.0400 0.0400 0.0360 0.0360 13,000 -0.00(-5.26%)
Jul 17, 2012 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Jul 16, 2012 0.0380 0.0400 0.0380 0.0400 22,368 +0.00(+0.00%)
Jul 12, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 10, 2012 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 09, 2012 0.0600 0.0600 0.0450 0.0450 10,090 +0.00(+0.00%)
Jul 06, 2012 0.0450 0.0450 0.0450 0.0450 19,800 +0.00(+9.76%)
Jul 05, 2012 0.0400 0.0410 0.0400 0.0410 25,100 -0.03(-41.43%)
Jun 28, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Jun 26, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 13, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 31, 2012 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
May 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
May 22, 2012 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 21, 2012 0.0370 0.0370 0.0370 0.0370 100 -0.06(-60.64%)
May 18, 2012 0.0360 0.0940 0.0360 0.0940 6,100 +0.06(+161.11%)
May 14, 2012 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
May 07, 2012 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
May 04, 2012 0.0350 0.0350 0.0350 0.0350 300 -0.04(-55.13%)
May 03, 2012 0.0350 0.0780 0.0350 0.0780 4,600 +0.04(+122.86%)
May 02, 2012 0.0350 0.0350 0.0350 0.0350 2,204 +0.00(+0.00%)
May 01, 2012 0.0350 0.0350 0.0350 0.0350 1,200 +0.00(+0.00%)
Apr 27, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 26, 2012 0.0400 0.0400 0.0350 0.0350 43,115 +0.00(+0.00%)
Apr 25, 2012 0.0350 0.0350 0.0350 0.0350 534 +0.00(+0.00%)
Apr 19, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 16, 2012 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Apr 10, 2012 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Apr 09, 2012 0.0310 0.0310 0.0310 0.0310 100 -0.04(-57.53%)
Apr 05, 2012 0.0400 0.0730 0.0302 0.0730 300 +0.04(+143.33%)
Mar 21, 2012 0.0300 0.0300 0.0300 0 +0.00(+14.50%)
Mar 20, 2012 0.0262 0.0262 0.0262 0.0262 100 -0.05(-65.02%)
Mar 16, 2012 0.0749 0.0749 0.0749 0.0749 0 +0.04(+148.84%)
Mar 14, 2012 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Mar 13, 2012 0.0300 0.0381 0.0300 0.0300 3,066 -0.04(-57.14%)
Mar 02, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Feb 29, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+53.85%)
Feb 28, 2012 0.0400 0.0400 0.0260 0.0260 4,000 -0.00(-13.33%)
Feb 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Feb 23, 2012 0.0260 0.0260 0.0260 0.0260 3,361 +0.00(+0.00%)
Feb 16, 2012 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 14, 2012 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Feb 13, 2012 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+15.38%)
Feb 09, 2012 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 07, 2012 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Jan 25, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 24, 2012 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Jan 13, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2011 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 28, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.91%)
Dec 15, 2011 0.0222 0.0222 0.0222 0.0222 0 +0.00(+11.00%)
Dec 12, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.04(-69.23%)
Dec 07, 2011 0.0650 0.0650 0.0650 0 +0.04(+209.52%)
Dec 05, 2011 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Nov 21, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2011 0.0400 0.0400 0.0400 0.0400 110 +0.00(+0.00%)
Nov 17, 2011 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 15, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2011 0.0400 0.0400 0.0400 0.0400 214 -0.03(-46.67%)
Nov 09, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 02, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Oct 28, 2011 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Oct 24, 2011 0.0400 0.0400 0.0400 0 +0.01(+32.89%)
Oct 21, 2011 0.0301 0.0301 0.0301 0.0301 100 -0.00(-2.90%)
Oct 20, 2011 0.0398 0.0400 0.0301 0.0310 81,306 +0.00(+0.98%)
Oct 19, 2011 0.0400 0.0400 0.0306 0.0307 73,000 -0.00(-13.28%)
Oct 17, 2011 0.0354 0.0354 0.0354 0 -0.04(-53.42%)
Oct 13, 2011 0.0760 0.0760 0.0760 0.0760 0 +0.01(+11.76%)
Oct 10, 2011 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
Oct 07, 2011 0.0500 0.0500 0.0500 0.0500 934 -0.02(-28.57%)
Sep 30, 2011 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 29, 2011 0.0800 0.0800 0.0800 0.0800 100 +0.04(+127.92%)
Sep 26, 2011 0.0351 0.0351 0.0351 0 -0.03(-49.86%)
Sep 22, 2011 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Sep 16, 2011 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Sep 12, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 09, 2011 0.0800 0.0800 0.0800 0.0800 4,700 +0.00(+0.00%)
Sep 02, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
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.