Ameritek Ventures, Inc. (ATVK)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0010

-0.0001

(-5.00%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0010	0.0010	0.0010	0.0010	0.0010	97,000
25 Jul 2024	0.0011	0.0012	0.0010	0.0010	0.0010	39,612,627
24 Jul 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,790
23 Jul 2024	0.0011	0.0012	0.0011	0.0012	0.0012	191,500
22 Jul 2024	0.0011	0.0012	0.0011	0.0011	0.0011	493,030
19 Jul 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
18 Jul 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
17 Jul 2024	0.0011	0.0012	0.0011	0.0011	0.0011	263,702
16 Jul 2024	0.0013	0.0013	0.0011	0.0012	0.0012	2,109,290
15 Jul 2024	0.0012	0.0013	0.0012	0.0013	0.0013	100,000
12 Jul 2024	0.0012	0.0014	0.0012	0.0014	0.0014	105,115
11 Jul 2024	0.0013	0.0013	0.0012	0.0012	0.0012	78,000
10 Jul 2024	0.0012	0.0014	0.0012	0.0013	0.0013	163,972
09 Jul 2024	0.0013	0.0013	0.0012	0.0012	0.0012	55,500
08 Jul 2024	0.0013	0.0015	0.0013	0.0014	0.0014	217,500
05 Jul 2024	0.0012	0.0013	0.0011	0.0012	0.0012	191,001
03 Jul 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
02 Jul 2024	0.0013	0.0015	0.0013	0.0015	0.0015	258,654
01 Jul 2024	0.0012	0.0014	0.0012	0.0012	0.0012	2,024,850
28 Jun 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,200
27 Jun 2024	0.0012	0.0014	0.0011	0.0012	0.0012	193,500
26 Jun 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,720
25 Jun 2024	0.0013	0.0013	0.0011	0.0011	0.0011	250,250
24 Jun 2024	0.0012	0.0013	0.0012	0.0012	0.0012	135,250
21 Jun 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
20 Jun 2024	0.0012	0.0013	0.0012	0.0012	0.0012	2,940
18 Jun 2024	0.0012	0.0012	0.0012	0.0012	0.0012	23,000
17 Jun 2024	0.0013	0.0015	0.0012	0.0012	0.0012	6,217,270
14 Jun 2024	0.0011	0.0013	0.0011	0.0013	0.0013	623,400
13 Jun 2024	0.0011	0.0014	0.0011	0.0011	0.0011	3,524,357
12 Jun 2024	0.0011	0.0013	0.0011	0.0011	0.0011	98,733
11 Jun 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,111
10 Jun 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
07 Jun 2024	0.0014	0.0014	0.0013	0.0013	0.0013	37,142
06 Jun 2024	0.0009	0.0014	0.0009	0.0014	0.0014	10,459,757
05 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	186,833
04 Jun 2024	0.0009	0.0009	0.0009	0.0009	0.0009	398,317
03 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,127,305
31 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
30 May 2024	0.0009	0.0010	0.0009	0.0009	0.0009	5,381
29 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	646,120
28 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	32,580
24 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	13,450
23 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100,000
22 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	600,000
21 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	61,846
20 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	62,639
17 May 2024	0.0010	0.0011	0.0010	0.0010	0.0010	5,386,474
16 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	17,395
15 May 2024	0.0009	0.0010	0.0009	0.0009	0.0009	42,000
14 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,531
13 May 2024	0.0009	0.0010	0.0009	0.0009	0.0009	915,011
10 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	167,377
09 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,217,129
08 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	458,100
07 May 2024	0.0011	0.0011	0.0009	0.0009	0.0009	1,325,828
06 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	181,131
03 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	135,000
02 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	683,300
01 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	162,467
30 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,000
29 Apr 2024	0.0011	0.0011	0.0009	0.0010	0.0010	11,171,041
26 Apr 2024	0.0012	0.0012	0.0011	0.0011	0.0011	8,115,006
25 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,060,248
24 Apr 2024	0.0010	0.0012	0.0010	0.0012	0.0012	14,069,090
23 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,145,700
22 Apr 2024	0.0012	0.0012	0.0010	0.0011	0.0011	5,215,050
19 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,237,000
18 Apr 2024	0.0013	0.0013	0.0011	0.0013	0.0013	5,368,690
17 Apr 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,188,600
16 Apr 2024	0.0015	0.0019	0.0012	0.0015	0.0015	19,380,293
15 Apr 2024	0.0019	0.0019	0.0015	0.0016	0.0016	5,124,607
12 Apr 2024	0.0020	0.0022	0.0020	0.0020	0.0020	244,700
11 Apr 2024	0.0016	0.0022	0.0016	0.0021	0.0021	1,360,061
10 Apr 2024	0.0018	0.0020	0.0016	0.0016	0.0016	335,000
09 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	7,150
08 Apr 2024	0.0016	0.0018	0.0016	0.0018	0.0018	882,000
05 Apr 2024	0.0016	0.0016	0.0013	0.0013	0.0013	649,993
04 Apr 2024	0.0016	0.0016	0.0015	0.0015	0.0015	15,000
03 Apr 2024	0.0014	0.0016	0.0014	0.0016	0.0016	180,000
02 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	30,000
01 Apr 2024	0.0014	0.0015	0.0014	0.0015	0.0015	129,897
28 Mar 2024	0.0014	0.0016	0.0014	0.0015	0.0015	33,916
27 Mar 2024	0.0014	0.0015	0.0014	0.0015	0.0015	160,608
26 Mar 2024	0.0014	0.0015	0.0014	0.0015	0.0015	1,266,738
25 Mar 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,380,582
22 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	20,500
21 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	142,515
20 Mar 2024	0.0016	0.0016	0.0015	0.0015	0.0015	650
19 Mar 2024	0.0016	0.0016	0.0015	0.0015	0.0015	20,000
18 Mar 2024	0.0016	0.0016	0.0015	0.0015	0.0015	519,354
15 Mar 2024	0.0016	0.0017	0.0015	0.0016	0.0016	563,553
14 Mar 2024	0.0015	0.0017	0.0015	0.0016	0.0016	840,200
13 Mar 2024	0.0016	0.0016	0.0015	0.0015	0.0015	324,666
12 Mar 2024	0.0015	0.0016	0.0014	0.0016	0.0016	4,301,318
11 Mar 2024	0.0017	0.0018	0.0016	0.0016	0.0016	2,675,318
08 Mar 2024	0.0017	0.0018	0.0017	0.0017	0.0017	830,000
07 Mar 2024	0.0017	0.0017	0.0016	0.0017	0.0017	884,222
06 Mar 2024	0.0017	0.0018	0.0017	0.0017	0.0017	29,050
05 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	5,470
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Ameritek Ventures, Inc. (ATVK)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)