Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ameritek Ventures (OP:ATVK)

0.0122 -0.0004 (-3.17%)
Streaming Delayed Price Updated: 10:32 AM EDT, Oct 9, 2025 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 (%)
Oct 08, 2025 0.0120 0.0137 0.0126 1,814,475 +0.00(+2.44%)
Oct 07, 2025 0.0093 0.0125 0.0085 0.0123 2,796,093 +0.00(+44.71%)
Oct 06, 2025 0.0143 0.0143 0.0083 0.0085 2,349,850 -0.00(-30.89%)
Oct 03, 2025 0.0079 0.0150 0.0067 0.0123 5,729,117 +0.00(+55.70%)
Oct 02, 2025 0.0104 0.0104 0.0069 0.0079 1,181,722 -0.00(-24.76%)
Oct 01, 2025 0.0051 0.0115 0.0049 0.0105 10,274,809 +0.01(+90.91%)
Sep 30, 2025 0.0054 0.0058 0.0054 0.0055 377,902 +0.00(+10.00%)
Sep 29, 2025 0.0054 0.0054 0.0050 0.0050 66,325 -0.00(-5.66%)
Sep 26, 2025 0.0052 0.0057 0.0047 0.0053 202,649 +0.00(+15.22%)
Sep 25, 2025 0.0057 0.0057 0.0046 0.0046 295,113 -0.00(-23.33%)
Sep 24, 2025 0.0060 0.0060 0.0051 0.0060 2,196,780 +0.00(+5.26%)
Sep 23, 2025 0.0055 0.0057 0.0055 0.0057 9,929 -0.00(-3.39%)
Sep 22, 2025 0.0070 0.0070 0.0055 0.0059 379,452 -0.00(-7.81%)
Sep 19, 2025 0.0054 0.0070 0.0054 0.0064 551,987 +0.00(+3.23%)
Sep 18, 2025 0.0070 0.0076 0.0051 0.0062 3,253,503 -0.00(-11.43%)
Sep 17, 2025 0.0050 0.0081 0.0050 0.0070 2,790,853 +0.00(+40.00%)
Sep 16, 2025 0.0056 0.0056 0.0042 0.0050 346,668 -0.00(-9.09%)
Sep 15, 2025 0.0059 0.0059 0.0055 0.0055 262,237 +0.00(+0.00%)
Sep 12, 2025 0.0048 0.0060 0.0044 0.0055 193,741 +0.00(+14.58%)
Sep 11, 2025 0.0059 0.0068 0.0048 0.0048 830,016 -0.00(-21.31%)
Sep 10, 2025 0.0054 0.0061 0.0050 0.0061 191,851 +0.00(+7.02%)
Sep 09, 2025 0.0055 0.0057 0.0049 0.0057 217,425 +0.00(+1.79%)
Sep 08, 2025 0.0070 0.0070 0.0047 0.0056 433,673 -0.00(-21.13%)
Sep 05, 2025 0.0074 0.0080 0.0071 0.0071 520,350 -0.00(-11.25%)
Sep 04, 2025 0.0074 0.0080 0.0066 0.0080 982,083 +0.00(+0.00%)
Sep 03, 2025 0.0074 0.0080 0.0069 0.0080 2,492,100 +0.00(+6.67%)
Sep 02, 2025 0.0065 0.0078 0.0060 0.0075 1,261,913 +0.00(+15.38%)
Aug 29, 2025 0.0054 0.0078 0.0037 0.0065 4,272,991 +0.00(+8.33%)
Aug 28, 2025 0.0048 0.0064 0.0048 0.0060 85,562 +0.00(+25.00%)
Aug 27, 2025 0.0072 0.0078 0.0048 0.0048 252,284 -0.00(-21.31%)
Aug 26, 2025 0.0059 0.0081 0.0047 0.0061 3,639,730 +0.00(+22.00%)
Aug 25, 2025 0.0051 0.0088 0.0046 0.0050 2,925,354 -0.00(-1.96%)
Aug 22, 2025 0.0052 0.0052 0.0051 0.0051 174,933 -0.00(-17.74%)
Aug 21, 2025 0.0036 0.0070 0.0035 0.0062 4,860,492 +0.00(+63.16%)
Aug 20, 2025 0.0043 0.0049 0.0038 0.0038 171,941 -0.00(-22.45%)
Aug 19, 2025 0.0049 0.0049 0.0038 0.0049 154,532 +0.00(+0.00%)
Aug 18, 2025 0.0045 0.0059 0.0044 0.0049 263,966 -0.00(-18.33%)
Aug 15, 2025 0.0055 0.0068 0.0038 0.0060 1,998,749 +0.00(+9.09%)
Aug 14, 2025 0.0036 0.0055 0.0036 0.0055 2,526,140 +0.00(+48.65%)
Aug 13, 2025 0.0040 0.0048 0.0036 0.0037 32,800 -0.00(-13.95%)
Aug 12, 2025 0.0042 0.0044 0.0036 0.0043 756,936 -0.00(-12.24%)
Aug 11, 2025 0.0039 0.0053 0.0037 0.0049 258,006 +0.00(+19.51%)
Aug 08, 2025 0.0045 0.0045 0.0039 0.0041 14,306 -0.00(-8.89%)
Aug 07, 2025 0.0036 0.0054 0.0036 0.0045 54,350 +0.00(+0.00%)
Aug 06, 2025 0.0039 0.0063 0.0034 0.0045 320,530 +0.00(+15.38%)
Aug 05, 2025 0.0038 0.0041 0.0033 0.0039 443,161 +0.00(+0.00%)
Aug 04, 2025 0.0040 0.0040 0.0027 0.0039 683,304 -0.00(-15.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.