Ameritek Ventures (PK) Historical Data - ATVK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Ameritek Ventures (PK) (ATVK)
Ameritek Ventures (PK) (ATVK) Historical

Ameritek Ventures (PK) (ATVK)

0.001174

-0.00013

(-9.69%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.000826	-41.3	0.002	0.0022	0.0011	7061378	0.00144109	CS
4	-0.000326	-21.7333333333	0.0015	0.0022	0.0011	2250439	0.00146936	CS
12	-0.000576	-32.9142857143	0.00175	0.0022	0.0011	1551051	0.00153511	CS
26	-0.000126	-9.69230769231	0.0013	0.0036	0.0011	1582696	0.00184619	CS
52	-0.007026	-85.6829268293	0.0082	0.0264	0.0011	2125848	0.00415253	CS
156	-0.024826	-95.4846153846	0.026	0.0408	0.0001	1026029	0.00515047	CS
260	-0.003226	-73.3181818182	0.0044	0.35	0.0001	5015988	0.02804547	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.001174	-0.000126	-9.69	0.00125	0.00125	0.0011	4237000
1713475500	0.0013	0	0.00	0.0013	0.0013	0.0011	5368690
1713389100	0.0013	-0.000169	-11.50	0.0013	0.0013	0.0011999	5188600
1713302940	0.001469	-0.000131	-8.19	0.0015	0.0019	0.00115	19380293
1713216000	0.0016	-0.00039	-19.60	0.0019	0.0019	0.0015	5124607
1712957160	0.00199	-0.00011	-5.24	0.002	0.0022	0.00199	244700
1712870760	0.0021	0.0005	31.25	0.0016	0.0022	0.0016	1360061
1712784000	0.0016	-0.00019	-10.61	0.00179	0.002	0.0016	335000
1712698140	0.00179	-1.0E-5	-0.56	0.0018	0.0018	0.00179	7150
1712611200	0.0018	0.0005	38.46	0.0016	0.0018	0.0016	882000
1712352000	0.0013	-0.00024	-15.58	0.00156	0.0016	0.0013	649993
1712265780	0.00154	-6.0E-5	-3.75	0.0016	0.0016	0.00154	15000
1712179500	0.0016	0.0001	6.67	0.0014	0.0016	0.0014	180000
1712092980	0.0015	-4.0E-5	-2.60	0.0015	0.0015	0.0015	30000
1712006940	0.00154	4.0E-5	2.67	0.0014	0.00154	0.0014	129897
1711660800	0.0015	0	0.00	0.0014	0.0016	0.0014	33916
1711574580	0.0015	0	0.00	0.0014	0.0015	0.0014	160608
1711488540	0.0015	0.0001	7.14	0.00144	0.0015	0.0014	1266738
1711401600	0.0014	0	0.00	0.0014	0.0015	0.0013	2380582
1711142880	0.0014	-0.0001	-6.67	0.0015	0.0015	0.0014	20500
1711056240	0.0015	-4.0E-5	-2.60	0.0015	0.00154	0.0015	142515
1710970140	0.00154	0	0.00	0.00155	0.00155	0.00154	650
1710883740	0.00154	4.0E-5	2.67	0.00155	0.00155	0.00154	20000
1710796800	0.0015	-0.00012	-7.41	0.0016	0.0016	0.0015	519354
1710537720	0.00162	2.0E-5	1.25	0.001605	0.0017	0.0015	563553
1710451740	0.0016	0.0001	6.67	0.0015	0.0017	0.0015	840200
1710365340	0.0015	-0.0001	-6.25	0.00155	0.0016	0.0015	324666
1710278940	0.0016	0	0.00	0.0015	0.0016	0.0014	4301318
1710192540	0.0016	-0.00014	-8.05	0.0017	0.00175	0.0016	2675318
1709936640	0.00174	4.0E-5	2.35	0.0017	0.0018	0.0017	830000
1709850360	0.0017	0	0.00	0.0017	0.00174	0.0016	884222
1709764080	0.0017	0	0.00	0.0017	0.0018	0.0017	29050
1709677620	0.0017	0	0.00	0.0017	0.0017	0.0017	5470
1709590980	0.0017	0	0.00	0.0017	0.0018	0.0017	577637
1709332140	0.0017	0.00016	10.39	0.0015	0.0017	0.0015	207530
1709245440	0.00154	-6.0E-5	-3.75	0.0015	0.00154	0.0015	2790
1709159100	0.0016	0.0001	6.67	0.0014	0.0019	0.0014	1467796
1709072940	0.0015	0	0.00	0.0015	0.001575	0.0014	268262
1708986360	0.0015	-5.0E-5	-3.23	0.0014	0.0018	0.0014	792603
1708726800	0.00155	5.0E-5	3.33	0.0014	0.0016	0.0014	1321671
1708640940	0.0015	0.0001	7.14	0.0014	0.00164	0.0014	356955
1708554000	0.0014	-0.0003	-17.65	0.0017	0.0017	0.0014	275531
1708467600	0.0017	0.0002	13.33	0.0015	0.0017	0.0015	260703
1708122180	0.0015	0	0.00	0.0016	0.0017	0.0015	1347162
1708036140	0.0015	0	0.00	0.0015	0.0016	0.0014	184335
1707949620	0.0015	-0.0001	-6.25	0.0015	0.0015	0.0015	296000
1707863340	0.0016	0.0002	14.29	0.0015	0.0016	0.0015	115100
1707776940	0.0014	-0.00015	-9.68	0.0015	0.0017	0.0014	2445764
1707517200	0.00155	5.0E-5	3.33	0.00154	0.0016	0.0015	265385
1707431280	0.0015	-4.0E-5	-2.60	0.00155	0.0016	0.0015	379000
1707344940	0.00154	4.0E-5	2.67	0.0016	0.0016	0.00154	366000
1707258480	0.0015	-0.00016	-9.64	0.0016	0.0016	0.0014	3132921
1707172140	0.00166	0.00016	10.67	0.0015	0.00166	0.0015	2453289
1706912580	0.0015	-3.1E-5	-2.02	0.0018	0.0018	0.0015	3192627
1706826540	0.001531	3.1E-5	2.07	0.0015	0.0017	0.0014	2728336
1706740140	0.0015	-0.000135	-8.26	0.0016	0.0017	0.0014	2997793
1706653320	0.001635	-0.000165	-9.17	0.0018	0.0018	0.0016	2464545
1706567340	0.0018	9.3E-5	5.45	0.0018	0.0019	0.0018	5865554
1706307780	0.001707	-0.000243	-12.46	0.00175	0.0018	0.0016	2301039
1706221620	0.00195	-0.00025	-11.36	0.0019	0.0021	0.0018	3167666
1706135340	0.0022	-0.0002	-8.33	0.0023999	0.0023999	0.0016	3701825
1706048400	0.0023999	0.0003999	20.00	0.002	0.0023999	0.0019	2406500
1705962540	0.002	-0.00015	-6.98	0.0023999	0.0023999	0.0019	9217827

Ameritek Ventures (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions