Ameritek Ventures, Inc. (ATVK)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0010

+0.0001

(+11.11%)

At close: 03:39PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0017	0.0018	0.0017	0.0017	0.0017	577,637
01 Mar 2024	0.0015	0.0017	0.0015	0.0017	0.0017	207,530
29 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	2,790
28 Feb 2024	0.0014	0.0019	0.0014	0.0016	0.0016	1,467,796
27 Feb 2024	0.0015	0.0016	0.0014	0.0015	0.0015	268,262
26 Feb 2024	0.0014	0.0018	0.0014	0.0015	0.0015	792,603
23 Feb 2024	0.0014	0.0016	0.0014	0.0016	0.0016	1,321,671
22 Feb 2024	0.0014	0.0016	0.0014	0.0015	0.0015	356,955
21 Feb 2024	0.0017	0.0017	0.0014	0.0014	0.0014	275,531
20 Feb 2024	0.0015	0.0017	0.0015	0.0017	0.0017	260,703
16 Feb 2024	0.0016	0.0017	0.0015	0.0015	0.0015	1,347,162
15 Feb 2024	0.0015	0.0016	0.0014	0.0015	0.0015	184,335
14 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	296,000
13 Feb 2024	0.0015	0.0016	0.0015	0.0016	0.0016	115,100
12 Feb 2024	0.0015	0.0017	0.0014	0.0014	0.0014	2,445,764
09 Feb 2024	0.0015	0.0016	0.0015	0.0016	0.0016	265,385
08 Feb 2024	0.0016	0.0016	0.0015	0.0015	0.0015	379,000
07 Feb 2024	0.0016	0.0016	0.0015	0.0015	0.0015	366,000
06 Feb 2024	0.0016	0.0016	0.0014	0.0015	0.0015	3,132,921
05 Feb 2024	0.0015	0.0017	0.0015	0.0017	0.0017	2,453,289
02 Feb 2024	0.0018	0.0018	0.0015	0.0015	0.0015	3,192,627
01 Feb 2024	0.0015	0.0017	0.0014	0.0015	0.0015	2,728,336
31 Jan 2024	0.0016	0.0017	0.0014	0.0015	0.0015	2,997,793
30 Jan 2024	0.0018	0.0018	0.0016	0.0016	0.0016	2,464,545
29 Jan 2024	0.0018	0.0019	0.0018	0.0018	0.0018	5,865,554
26 Jan 2024	0.0018	0.0018	0.0016	0.0017	0.0017	2,301,039
25 Jan 2024	0.0019	0.0021	0.0018	0.0019	0.0019	3,167,666
24 Jan 2024	0.0024	0.0024	0.0016	0.0022	0.0022	3,701,825
23 Jan 2024	0.0020	0.0024	0.0019	0.0024	0.0024	2,406,500
22 Jan 2024	0.0024	0.0024	0.0019	0.0020	0.0020	9,217,827
19 Jan 2024	0.0021	0.0022	0.0019	0.0022	0.0022	9,773,254
18 Jan 2024	0.0019	0.0024	0.0016	0.0024	0.0024	1,860,898
17 Jan 2024	0.0023	0.0025	0.0020	0.0025	0.0025	945,504
16 Jan 2024	0.0025	0.0027	0.0022	0.0022	0.0022	305,953
12 Jan 2024	0.0028	0.0030	0.0025	0.0030	0.0030	693,000
11 Jan 2024	0.0025	0.0030	0.0020	0.0025	0.0025	3,067,277
10 Jan 2024	0.0026	0.0027	0.0025	0.0026	0.0026	738,587
09 Jan 2024	0.0021	0.0028	0.0020	0.0026	0.0026	931,560
08 Jan 2024	0.0024	0.0027	0.0021	0.0021	0.0021	3,754,627
05 Jan 2024	0.0019	0.0025	0.0017	0.0024	0.0024	1,900,547
04 Jan 2024	0.0020	0.0020	0.0017	0.0018	0.0018	2,023,881
03 Jan 2024	0.0021	0.0021	0.0019	0.0019	0.0019	39,000
02 Jan 2024	0.0021	0.0021	0.0018	0.0020	0.0020	428,780
29 Dec 2023	0.0019	0.0021	0.0019	0.0020	0.0020	238,408
28 Dec 2023	0.0021	0.0021	0.0018	0.0019	0.0019	1,789,431
27 Dec 2023	0.0021	0.0025	0.0017	0.0019	0.0019	4,583,484
26 Dec 2023	0.0025	0.0027	0.0021	0.0023	0.0023	524,462
22 Dec 2023	0.0021	0.0023	0.0020	0.0023	0.0023	69,822
21 Dec 2023	0.0019	0.0025	0.0019	0.0025	0.0025	3,908,298
20 Dec 2023	0.0019	0.0021	0.0019	0.0021	0.0021	25,200
19 Dec 2023	0.0021	0.0025	0.0018	0.0019	0.0019	2,715,650
18 Dec 2023	0.0021	0.0024	0.0017	0.0019	0.0019	2,446,955
15 Dec 2023	0.0028	0.0028	0.0022	0.0022	0.0022	109,083
14 Dec 2023	0.0022	0.0030	0.0021	0.0028	0.0028	1,633,175
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6003-0.0003(-0.04%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.22+0.84(+1.07%)

GOLD2,316.10-8.10(-0.35%)

Ameritek Ventures, Inc. (ATVK)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6003
-0.0003(-0.04%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.22
+0.84(+1.07%)

GOLD
2,316.10
-8.10(-0.35%)