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 (%)
Jan 29, 2010 0.0700 0.4000 0.0700 0.2000 56,327 +0.13(+185.71%)
Jan 28, 2010 0.0700 0.0700 0.0700 0.0700 234 -0.02(-26.32%)
Jan 27, 2010 0.0700 0.0950 0.0700 0.0950 2,970 +0.00(+0.00%)
Jan 26, 2010 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 22, 2010 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Jan 21, 2010 0.0650 0.0650 0.0600 0.0600 15,234 -0.04(-36.84%)
Jan 20, 2010 0.1000 0.1000 0.0950 0.0950 13,500 -0.01(-5.00%)
Jan 19, 2010 0.1500 0.1500 0.0800 0.1000 27,256 -0.06(-37.50%)
Jan 14, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 13, 2010 0.1600 0.1600 0.1600 0.1600 234 +0.00(+0.00%)
Jan 12, 2010 0.1600 0.1600 0.1600 0.1600 433 +0.00(+0.00%)
Jan 08, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 07, 2010 0.1700 0.1700 0.1700 0.1700 100 -0.19(-53.42%)
Jan 06, 2010 0.1600 0.3650 0.1600 0.3650 774 +0.00(+0.00%)
Dec 30, 2009 0.3650 0.3650 0.3650 0.3650 0 +0.20(+128.12%)
Dec 29, 2009 0.1600 0.1600 0.1600 0.1600 674 +0.00(+0.00%)
Dec 28, 2009 0.1600 0.1600 0.1600 0.1600 10,268 -0.09(-36.00%)
Dec 23, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 22, 2009 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Dec 21, 2009 0.2500 0.2500 0.2500 0.2500 100 -0.08(-24.24%)
Dec 18, 2009 0.4200 0.4300 0.3300 0.3300 17,479 -0.01(-2.94%)
Dec 17, 2009 0.3400 0.4500 0.3400 0.3400 7,373 -0.17(-33.33%)
Dec 16, 2009 0.3300 0.5100 0.3300 0.5100 1,898 +0.19(+59.38%)
Dec 15, 2009 0.2000 0.5100 0.2000 0.3200 6,427 -0.19(-37.25%)
Dec 14, 2009 0.1600 0.5100 0.1600 0.5100 720 +0.29(+131.82%)
Dec 11, 2009 0.3000 0.5400 0.2200 0.2200 16,690 -0.18(-45.00%)
Dec 10, 2009 0.7000 0.7000 0.0350 0.4000 500 -0.05(-11.11%)
Dec 09, 2009 0.3000 0.4500 0.3000 0.4500 8,354 -0.04(-8.16%)
Dec 08, 2009 0.3000 0.5100 0.3000 0.4900 23,917 +0.19(+63.33%)
Dec 07, 2009 0.3500 0.3500 0.3000 0.3000 17,280 -0.05(-14.29%)
Dec 04, 2009 0.2500 0.3500 0.2500 0.3500 14,634 +0.10(+40.00%)
Dec 03, 2009 0.2000 0.2500 0.2000 0.2500 11,760 +0.05(+25.00%)
Dec 02, 2009 0.2500 0.2500 0.1500 0.2000 13,659 -0.04(-16.67%)
Dec 01, 2009 0.1600 0.2400 0.1600 0.2400 5,484 +0.20(+433.33%)
Nov 30, 2009 0.0350 0.0450 0.0350 0.0450 500 +0.01(+28.57%)
Nov 25, 2009 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 24, 2009 0.0220 0.0300 0.0220 0.0300 984 +0.00(+0.00%)
Nov 20, 2009 0.0300 0.0300 0.0300 0 +0.02(+200.00%)
Nov 19, 2009 0.1000 0.1000 0.0100 0.0100 4,959 -0.09(-90.00%)
Nov 17, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 16, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Nov 13, 2009 0.1060 0.1060 0.1000 0.1000 268 -0.01(-5.66%)
Nov 12, 2009 0.1060 0.1060 0.1060 0.1060 100 +0.00(+0.00%)
Nov 10, 2009 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Nov 09, 2009 0.1060 0.1060 0.1060 0.1060 100 -0.01(-11.67%)
Nov 06, 2009 0.1200 0.1200 0.1200 0.1200 934 -0.08(-40.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 501 -0.04(-16.67%)
Nov 04, 2009 0.1500 0.2400 0.1500 0.2400 11,700 +0.09(+61.07%)
Nov 03, 2009 0.1000 0.1490 0.1000 0.1490 9,010 +0.07(+86.25%)
Nov 02, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Oct 29, 2009 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 28, 2009 0.0800 0.0850 0.0800 0.0850 367 -0.03(-29.17%)
Oct 27, 2009 0.1200 0.1210 0.1200 0.1200 20,000 -0.01(-4.00%)
Oct 26, 2009 0.0800 0.1250 0.0800 0.1250 27,247 +0.04(+56.25%)
Oct 23, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Oct 22, 2009 0.0600 0.1200 0.0500 0.0800 33,962 +0.00(+0.00%)
Oct 21, 2009 0.0900 0.0900 0.0800 0.0800 10,100 -0.06(-42.86%)
Oct 20, 2009 0.1400 0.1400 0.1400 0.1400 12,600 +0.04(+40.00%)
Oct 16, 2009 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Oct 15, 2009 0.1000 0.1500 0.1000 0.1500 5,174 +0.07(+87.50%)
Oct 12, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 07, 2009 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Oct 06, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Oct 05, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 30, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 18, 2009 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Sep 17, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 15, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Sep 08, 2009 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Sep 04, 2009 0.1500 0.1500 0.1500 0.1500 2,500 +0.07(+87.50%)
Sep 02, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Aug 26, 2009 0.1500 0.1500 0.0800 0.0800 10,800 +0.00(+0.00%)
Aug 25, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Aug 21, 2009 0.0800 0.0800 0.0800 0.0800 778 +0.00(+0.00%)
Aug 20, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Aug 19, 2009 0.0800 0.0800 0.0800 0.0800 123 +0.00(+0.00%)
Aug 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 14, 2009 0.0800 0.0800 0.0800 0.0800 234 +0.00(+0.00%)
Aug 13, 2009 0.0800 0.0800 0.0800 0.0800 1,067 +0.00(+0.00%)
Aug 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2009 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
Aug 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 05, 2009 0.0800 0.0800 0.0800 0.0800 334 +0.00(+0.00%)
Aug 04, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Aug 03, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jul 31, 2009 0.0800 0.0800 0.0800 0.0800 267 +0.00(+0.00%)
Jul 30, 2009 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jul 23, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 22, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jul 21, 2009 0.0800 0.0800 0.0800 0.0800 1,113 +0.00(+0.00%)
Jul 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jul 08, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jun 29, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 24, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 23, 2009 0.0800 0.0800 0.0800 0.0800 467 +0.00(+0.00%)
Jun 18, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 16, 2009 0.0800 0.0800 0.0800 0.0800 3,100 +0.00(+0.00%)
Jun 15, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 12, 2009 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jun 11, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 10, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 09, 2009 0.0800 0.0800 0.0800 0.0800 834 +0.00(+0.00%)
Jun 08, 2009 0.0800 0.0800 0.0800 0.0800 200 -0.01(-11.11%)
Jun 05, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 03, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2009 0.0900 0.0900 0.0900 0.0900 100 -0.12(-57.14%)
May 19, 2009 0.2100 0.2100 0.2100 0 +0.12(+133.33%)
May 18, 2009 0.0900 0.0900 0.0900 0.0900 162 +0.00(+0.00%)
May 14, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2009 0.0900 0.1700 0.0900 0.0900 3,000 -0.16(-64.00%)
May 12, 2009 0.0900 0.2500 0.0900 0.2500 1,600 +0.16(+177.78%)
May 11, 2009 0.0900 0.0900 0.0900 0.0900 334 +0.00(+0.00%)
May 08, 2009 0.0900 0.0900 0.0900 0.0900 334 -0.16(-64.00%)
May 07, 2009 0.0900 0.2500 0.0900 0.2500 300 +0.16(+177.78%)
May 06, 2009 0.0900 0.0900 0.0900 0.0900 400 -0.00(-1.10%)
May 04, 2009 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Apr 30, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 28, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 27, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 23, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2009 0.2500 0.2500 0.0900 0.0900 2,134 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2009 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 09, 2009 0.0900 0.0900 0.0900 0.0900 1,334 +0.00(+0.00%)
Apr 07, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Apr 03, 2009 0.0900 0.0900 0.0900 0.0900 100 -0.10(-52.63%)
Mar 31, 2009 0.1900 0.1900 0.1900 0 +0.10(+111.11%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Mar 25, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 634 +0.00(+0.00%)
Mar 23, 2009 0.0800 0.0900 0.0900 0.0900 5,234 +0.01(+12.50%)
Mar 19, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 18, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Mar 17, 2009 0.0800 0.0800 0.0800 0.0800 200 -0.02(-20.00%)
Mar 16, 2009 0.1000 0.1000 0.1000 0.1000 4,873 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2009 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 05, 2009 0.1000 0.1000 0.1000 0.1000 530 +0.00(+0.00%)
Mar 04, 2009 0.2500 0.2500 0.1000 0.1000 859 +0.00(+0.00%)
Mar 02, 2009 0.1000 0.1000 0.1000 0.1000 601 -0.15(-60.00%)
Feb 26, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 25, 2009 0.2500 0.2500 0.2500 0.2500 100 +0.15(+150.00%)
Feb 24, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 23, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 19, 2009 0.1200 0.1200 0.1000 0.1000 1,132 -0.05(-33.33%)
Feb 18, 2009 0.1500 0.1500 0.1500 0.1500 2,000 -0.07(-31.82%)
Feb 17, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.07(+46.67%)
Feb 12, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2009 0.2000 0.2000 0.1500 0.1500 4,764 +0.00(+0.00%)
Feb 10, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 09, 2009 0.1600 0.1600 0.1500 0.1500 6,100 -0.01(-6.25%)
Feb 06, 2009 0.1600 0.1600 0.1600 0.1600 1,739 +0.00(+0.00%)
Feb 05, 2009 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Feb 04, 2009 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Feb 03, 2009 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
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.