Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Ameritek Ventures, Inc. (ATVK)

0.0010
-0.0001
(-5.00%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00090.00110.00090.00100.00102,069,446
Apr 28, 20250.00100.00100.00100.00100.0010594,555
Apr 25, 20250.00090.00120.00090.00100.00102,326,668
Apr 24, 20250.00080.00080.00070.00070.000729,300
Apr 23, 20250.00070.00070.00070.00070.0007300
Apr 22, 20250.00070.00070.00070.00070.0007900
Apr 21, 20250.00080.00080.00080.00080.0008-
Apr 17, 20250.00080.00080.00080.00080.0008100,000
Apr 16, 20250.00070.00070.00070.00070.0007206,500
Apr 15, 20250.00080.00080.00070.00080.00085,371
Apr 14, 20250.00070.00070.00070.00070.00078,077
Apr 11, 20250.00070.00070.00070.00070.0007100,010
Apr 10, 20250.00080.00080.00080.00080.000847,000
Apr 9, 20250.00070.00070.00070.00070.00071,000
Apr 8, 20250.00070.00080.00070.00070.0007162,650
Apr 7, 20250.00080.00080.00080.00080.00081,562
Apr 4, 20250.00080.00090.00080.00080.000821,271
Apr 3, 20250.00080.00080.00080.00080.000821,000
Apr 2, 20250.00090.00090.00080.00080.0008510,250
Apr 1, 20250.00080.00080.00080.00080.0008359
Mar 31, 20250.00080.00080.00080.00080.000811,700
Mar 28, 20250.00080.00080.00080.00080.0008475
Mar 27, 20250.00080.00090.00080.00090.000994,222
Mar 26, 20250.00080.00080.00080.00080.0008-
Mar 25, 20250.00090.00090.00080.00080.00081,020,500
Mar 24, 20250.00080.00090.00070.00070.000750,922
Mar 21, 20250.00100.00100.00080.00080.000817,400
Mar 20, 20250.00090.00090.00090.00090.0009-
Mar 19, 20250.00090.00090.00090.00090.0009111,111
Mar 18, 20250.00090.00090.00090.00090.000910,000
Mar 17, 20250.00100.00100.00100.00100.0010100,000
Mar 14, 20250.00090.00100.00080.00100.0010439,414
Mar 13, 20250.00080.00130.00080.00080.00082,970,949
Mar 12, 20250.00080.00110.00080.00100.001012,155
Mar 11, 20250.00080.00120.00080.00110.0011361,710
Mar 10, 20250.00080.00090.00080.00080.000820,738
Mar 7, 20250.00100.00100.00080.00100.001080,227
Mar 6, 20250.00080.00100.00080.00090.0009324,266
Mar 5, 20250.00080.00080.00080.00080.000822,120
Mar 4, 20250.00090.00090.00090.00090.000911,000
Mar 3, 20250.00090.00090.00090.00090.00093,648
Feb 28, 20250.00100.00100.00100.00100.0010-
Feb 27, 20250.00100.00100.00100.00100.0010150,580
Feb 26, 20250.00130.00130.00100.00100.0010374,700
Feb 25, 20250.00120.00120.00100.00100.001036,001
Feb 24, 20250.00140.00140.00110.00120.0012257,243
Feb 21, 20250.00090.00130.00080.00130.00131,643,955
Feb 20, 20250.00110.00110.00080.00080.0008214,570
Feb 19, 20250.00090.00100.00090.00100.0010146,528
Feb 18, 20250.00100.00130.00080.00090.00091,093,790
Feb 14, 20250.00100.00120.00100.00100.00101,700,313
Feb 13, 20250.00100.00140.00100.00110.00113,222,909
Feb 12, 20250.00100.00140.00100.00100.00101,327,250
Feb 11, 20250.00120.00120.00110.00110.00114,985
Feb 10, 20250.00120.00140.00100.00100.00101,977,661
Feb 7, 20250.00140.00140.00100.00120.0012156,000
Feb 6, 20250.00100.00140.00100.00120.0012165,000
Feb 5, 20250.00140.00140.00120.00120.001264,428
Feb 4, 20250.00130.00140.00120.00120.0012231,664
Feb 3, 20250.00120.00140.00100.00140.0014747,393
Jan 31, 20250.00120.00150.00090.00120.0012467,923
Jan 30, 20250.00100.00140.00100.00120.00121,422,214
Jan 29, 20250.00150.00180.00130.00130.00133,685,680
Jan 28, 20250.00100.00140.00100.00130.00136,777,500
Jan 27, 20250.00080.00110.00080.00110.00114,539,280
Jan 24, 20250.00060.00110.00050.00080.00088,320,883
Jan 23, 20250.00080.00080.00060.00070.0007113,208
Jan 22, 20250.00050.00080.00050.00080.0008879,728
Jan 21, 20250.00070.00070.00060.00060.0006137,000
Jan 17, 20250.00050.00070.00050.00060.0006220,775
Jan 16, 20250.00050.00060.00050.00060.00061,594,745
Jan 15, 20250.00060.00070.00050.00050.00053,275,200
Jan 14, 20250.00070.00070.00070.00070.000720,000
Jan 13, 20250.00070.00080.00060.00070.00073,870,500
Jan 10, 20250.00070.00070.00050.00070.00072,255,600
Jan 8, 20250.00080.00080.00080.00080.0008-
Jan 7, 20250.00070.00080.00070.00080.0008304,543
Jan 6, 20250.00090.00090.00070.00080.0008782,632
Jan 3, 20250.00050.00080.00050.00070.00074,202,717
Jan 2, 20250.00070.00070.00050.00060.00061,181,609
Dec 31, 20240.00070.00070.00050.00070.00077,416,086
Dec 30, 20240.00060.00090.00060.00070.00077,034,404
Dec 27, 20240.00080.00090.00070.00080.00086,434,963
Dec 26, 20240.00080.00090.00070.00090.000992,601
Dec 24, 20240.00050.00070.00050.00070.00071,637,720
Dec 23, 20240.00070.00080.00060.00060.000612,025,938
Dec 20, 20240.00070.00080.00070.00070.000742,902
Dec 19, 20240.00080.00080.00070.00080.0008582,213
Dec 18, 20240.00080.00090.00080.00090.0009685,178
Dec 17, 20240.00070.00100.00070.00080.00081,110,088
Dec 16, 20240.00090.00090.00070.00070.0007426,426
Dec 13, 20240.00080.00080.00070.00070.000747,000
Dec 12, 20240.00090.00090.00080.00090.00091,878,700
Dec 11, 20240.00080.00100.00080.00100.00101,698,491
Dec 10, 20240.00080.00080.00080.00080.00085,252
Dec 9, 20240.00090.00100.00080.00080.000813,000
Dec 6, 20240.00090.00100.00090.00090.0009164,810
Dec 5, 20240.00090.00100.00090.00100.0010286,612
Dec 4, 20240.00100.00100.00080.00090.000997,988
Dec 3, 20240.00090.00090.00080.00080.00081,158,621
Dec 2, 20240.00110.00110.00080.00090.000978,963
Nov 29, 20240.00100.00100.00090.00100.00101,000,000
Nov 27, 20240.00110.00110.00100.00100.001032,658
Nov 26, 20240.00090.00110.00090.00090.00092,074,777
Nov 25, 20240.00080.00090.00080.00090.00092,254,745
Nov 22, 20240.00100.00100.00070.00070.00073,492,078
Nov 21, 20240.00090.00100.00080.00080.00083,010,351
Nov 20, 20240.00120.00120.00090.00090.0009833,633
Nov 19, 20240.00100.00110.00100.00110.001115,720
Nov 18, 20240.00100.00110.00100.00100.0010103,500
Nov 15, 20240.00120.00120.00100.00100.001025,000
Nov 14, 20240.00090.00120.00090.00100.0010404,224
Nov 13, 20240.00110.00120.00100.00100.00101,795,235
Nov 12, 20240.00120.00140.00100.00110.001119,005,899
Nov 11, 20240.00080.00100.00080.00080.000877,291
Nov 8, 20240.00090.00100.00080.00090.0009128,690
Nov 7, 20240.00090.00090.00080.00080.0008147,528
Nov 6, 20240.00080.00100.00080.00090.00091,130,925
Nov 5, 20240.00080.00080.00080.00080.000811,000
Nov 4, 20240.00080.00090.00080.00090.0009310,094
Nov 1, 20240.00090.00100.00090.00090.00092,396,166
Oct 31, 20240.00100.00100.00090.00090.0009921,667
Oct 30, 20240.00090.00090.00090.00090.00097,500
Oct 29, 20240.00100.00100.00100.00100.001012,189
Oct 28, 20240.00090.00090.00090.00090.000935,274
Oct 25, 20240.00090.00090.00090.00090.00092,875
Oct 24, 20240.00090.00100.00090.00100.001090,747
Oct 23, 20240.00090.00100.00090.00100.001053,571
Oct 22, 20240.00090.00100.00090.00100.0010662,211
Oct 21, 20240.00100.00100.00090.00100.0010273,080
Oct 18, 20240.00100.00110.00090.00100.0010433,800
Oct 17, 20240.00100.00100.00090.00090.0009151,670
Oct 16, 20240.00100.00110.00090.00110.0011107,344
Oct 15, 20240.00100.00100.00100.00100.00103,000
Oct 14, 20240.00090.00110.00090.00100.00103,778,270
Oct 11, 20240.00100.00100.00100.00100.001055,250
Oct 10, 20240.00090.00100.00090.00100.001085,827
Oct 9, 20240.00090.00100.00090.00090.0009416,872
Oct 8, 20240.00090.00100.00090.00090.000923,610
Oct 7, 20240.00110.00110.00090.00090.00091,280
Oct 4, 20240.00100.00100.00090.00090.00098,750
Oct 3, 20240.00090.00090.00090.00090.000910,476
Oct 2, 20240.00090.00090.00090.00090.00091,000
Oct 1, 20240.00100.00100.00090.00090.000922,000
Sep 30, 20240.00090.00090.00090.00090.000996,647
Sep 27, 20240.00090.00100.00090.00100.0010203,755
Sep 26, 20240.00090.00100.00090.00090.00091,068,500
Sep 25, 20240.00100.00100.00100.00100.00101,671,915
Sep 24, 20240.00110.00110.00110.00110.001130,000
Sep 23, 20240.00100.00100.00100.00100.001068,109
Sep 20, 20240.00100.00100.00100.00100.00109,999
Sep 19, 20240.00100.00100.00100.00100.00101,000,000
Sep 18, 20240.00100.00100.00100.00100.001032,000
Sep 17, 20240.00100.00100.00100.00100.001019,800
Sep 16, 20240.00100.00100.00100.00100.0010-
Sep 13, 20240.00120.00120.00100.00100.00101,574,333
Sep 12, 20240.00100.00100.00100.00100.00102,685
Sep 11, 20240.00100.00100.00100.00100.0010-
Sep 10, 20240.00100.00120.00100.00100.00101,209,011
Sep 9, 20240.00110.00110.00110.00110.001113,337
Sep 6, 20240.00110.00120.00110.00120.0012186,019
Sep 5, 20240.00110.00120.00110.00120.001211,040
Sep 4, 20240.00110.00110.00110.00110.00116,800
Sep 3, 20240.00100.00120.00100.00120.0012208,800
Aug 30, 20240.00110.00110.00100.00110.00111,223,355
Aug 29, 20240.00110.00110.00110.00110.0011-
Aug 28, 20240.00110.00130.00110.00110.00113,727,902
Aug 27, 20240.00100.00100.00100.00100.0010163,100
Aug 26, 20240.00100.00100.00100.00100.0010987,490
Aug 23, 20240.00090.00090.00090.00090.00099,000
Aug 22, 20240.00100.00100.00100.00100.0010-
Aug 21, 20240.00090.00100.00090.00100.0010274,610
Aug 20, 20240.00110.00110.00100.00100.0010583,810
Aug 19, 20240.00090.00100.00090.00100.001021,513
Aug 16, 20240.00090.00090.00090.00090.00094,625
Aug 15, 20240.00090.00090.00090.00090.00092,195
Aug 14, 20240.00090.00090.00090.00090.00095,000
Aug 13, 20240.00090.00100.00090.00090.000914,000
Aug 12, 20240.00100.00100.00100.00100.001011,000
Aug 9, 20240.00110.00110.00110.00110.00111,000,000
Aug 8, 20240.00090.00110.00090.00110.00114,169,316
Aug 7, 20240.00090.00090.00090.00090.00091,000
Aug 6, 20240.00100.00100.00090.00090.000949,120
Aug 5, 20240.00090.00100.00090.00090.0009164,507
Aug 2, 20240.00090.00090.00090.00090.0009106,500
Aug 1, 20240.00100.00100.00100.00100.0010-
Jul 31, 20240.00090.00100.00090.00100.00103,003,154
Jul 30, 20240.00100.00100.00100.00100.0010116,000
Jul 29, 20240.00100.00100.00090.00100.00101,440,072
Jul 26, 20240.00100.00100.00100.00100.001097,000
Jul 25, 20240.00110.00120.00100.00100.001039,612,627
Jul 24, 20240.00120.00120.00120.00120.00121,790
Jul 23, 20240.00110.00120.00110.00120.0012191,500
Jul 22, 20240.00110.00120.00110.00110.0011493,030
Jul 19, 20240.00110.00110.00110.00110.0011-
Jul 18, 20240.00110.00110.00110.00110.00111,000
Jul 17, 20240.00110.00120.00110.00110.0011263,702
Jul 16, 20240.00130.00130.00110.00120.00122,109,290
Jul 15, 20240.00120.00130.00120.00130.0013100,000
Jul 12, 20240.00120.00140.00120.00140.0014105,115
Jul 11, 20240.00130.00130.00120.00120.001278,000
Jul 10, 20240.00120.00140.00120.00130.0013163,972
Jul 9, 20240.00130.00130.00120.00120.001255,500
Jul 8, 20240.00130.00150.00130.00140.0014217,500
Jul 5, 20240.00120.00130.00110.00120.0012191,001
Jul 3, 20240.00150.00150.00150.00150.0015-
Jul 2, 20240.00130.00150.00130.00150.0015258,654
Jul 1, 20240.00120.00140.00120.00120.00122,024,850
Jun 28, 20240.00110.00110.00110.00110.00111,200
Jun 27, 20240.00120.00140.00110.00120.0012193,500
Jun 26, 20240.00110.00110.00110.00110.00111,720
Jun 25, 20240.00130.00130.00110.00110.0011250,250
Jun 24, 20240.00120.00130.00120.00120.0012135,250
Jun 21, 20240.00120.00120.00120.00120.0012-
Jun 20, 20240.00120.00130.00120.00120.00122,940
Jun 18, 20240.00120.00120.00120.00120.001223,000
Jun 17, 20240.00130.00150.00120.00120.00126,217,270
Jun 14, 20240.00110.00130.00110.00130.0013623,400
Jun 13, 20240.00110.00140.00110.00110.00113,524,357
Jun 12, 20240.00110.00130.00110.00110.001198,733
Jun 11, 20240.00120.00120.00120.00120.00121,111
Jun 10, 20240.00130.00130.00130.00130.0013-
Jun 7, 20240.00140.00140.00130.00130.001337,142
Jun 6, 20240.00090.00140.00090.00140.001410,459,757
Jun 5, 20240.00090.00100.00090.00100.0010186,833
Jun 4, 20240.00090.00090.00090.00090.0009398,317
Jun 3, 20240.00090.00100.00090.00100.00101,127,305
May 31, 20240.00100.00100.00100.00100.00101,000
May 30, 20240.00090.00100.00090.00090.00095,381
May 29, 20240.00100.00100.00090.00090.0009646,120
May 28, 20240.00090.00100.00090.00100.001032,580
May 24, 20240.00090.00090.00090.00090.000913,450
May 23, 20240.00090.00090.00090.00090.0009100,000
May 22, 20240.00100.00100.00090.00100.0010600,000
May 21, 20240.00100.00100.00100.00100.001061,846
May 20, 20240.00100.00100.00100.00100.001062,639
May 17, 20240.00100.00110.00100.00100.00105,386,474
May 16, 20240.00090.00090.00090.00090.000917,395
May 15, 20240.00090.00100.00090.00090.000942,000
May 14, 20240.00090.00090.00090.00090.00091,531
May 13, 20240.00090.00100.00090.00090.0009915,011
May 10, 20240.00090.00100.00090.00100.0010167,377
May 9, 20240.00100.00100.00090.00090.00091,217,129
May 8, 20240.00100.00100.00100.00100.0010458,100
May 7, 20240.00110.00110.00090.00090.00091,325,828
May 6, 20240.00100.00100.00090.00090.0009181,131
May 3, 20240.00100.00100.00100.00100.0010135,000
May 2, 20240.00100.00100.00090.00100.0010683,300
May 1, 20240.00100.00100.00090.00090.0009162,467
Apr 30, 20240.00100.00100.00100.00100.00102,000

Related Tickers

CLABO.MI Clabo S.p.A.
1.3850
-1.07%
 
GLA1V.HE Glaston Oyj Abp
1.3480
-0.44%
 
ITM.L ITM Power Plc
31.25
-1.26%
 
CEIN Camber Energy, Inc.
0.0400
+5.54%
 
NEWH NewHydrogen, Inc.
0.0375
+12.28%
 
TPIC TPI Composites, Inc.
0.8625
-7.05%
 
BURU Nuburu, Inc.
0.1490
-4.97%
 
CMI Cummins Inc.
293.16
-0.36%
 
SIE.DE Siemens Aktiengesellschaft
202.25
-1.37%
 
RR Richtech Robotics Inc.
2.0700
-5.48%