STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Ameritek Ventures, Inc. (ATVK)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0012

0.0000

(0.00%)

As of 02:41PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,060,248
Apr 24, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	14,069,090
Apr 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,145,700
Apr 22, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	5,215,050
Apr 19, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,237,000
Apr 18, 2024	0.0013	0.0013	0.0011	0.0013	0.0013	5,368,690
Apr 17, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,188,600
Apr 16, 2024	0.0015	0.0019	0.0012	0.0015	0.0015	19,380,293
Apr 15, 2024	0.0019	0.0019	0.0015	0.0016	0.0016	5,124,607
Apr 12, 2024	0.0020	0.0022	0.0020	0.0020	0.0020	244,700
Apr 11, 2024	0.0016	0.0022	0.0016	0.0021	0.0021	1,360,061
Apr 10, 2024	0.0018	0.0020	0.0016	0.0016	0.0016	335,000
Apr 09, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	7,150
Apr 08, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	882,000
Apr 05, 2024	0.0016	0.0016	0.0013	0.0013	0.0013	649,993
Apr 04, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	15,000
Apr 03, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	180,000
Apr 02, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	30,000
Apr 01, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	129,897
Mar 28, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	33,916
Mar 27, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	160,608
Mar 26, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	1,266,738
Mar 25, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,380,582
Mar 22, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	20,500
Mar 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	142,515
Mar 20, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	650
Mar 19, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	20,000
Mar 18, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	519,354
Mar 15, 2024	0.0016	0.0017	0.0015	0.0016	0.0016	563,553
Mar 14, 2024	0.0015	0.0017	0.0015	0.0016	0.0016	840,200
Mar 13, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	324,666
Mar 12, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	4,301,318
Mar 11, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	2,675,318
Mar 08, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	830,000
Mar 07, 2024	0.0017	0.0017	0.0016	0.0017	0.0017	884,222
Mar 06, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	29,050
Mar 05, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	5,470
Mar 04, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	577,637
Mar 01, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	207,530
Feb 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	2,790
Feb 28, 2024	0.0014	0.0019	0.0014	0.0016	0.0016	1,467,796
Feb 27, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	268,262
Feb 26, 2024	0.0014	0.0018	0.0014	0.0015	0.0015	792,603
Feb 23, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	1,321,671
Feb 22, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	356,955
Feb 21, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	275,531
Feb 20, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	260,703
Feb 16, 2024	0.0016	0.0017	0.0015	0.0015	0.0015	1,347,162
Feb 15, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	184,335
Feb 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	296,000
Feb 13, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	115,100
Feb 12, 2024	0.0015	0.0017	0.0014	0.0014	0.0014	2,445,764
Feb 09, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	265,385
Feb 08, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	379,000
Feb 07, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	366,000
Feb 06, 2024	0.0016	0.0016	0.0014	0.0015	0.0015	3,132,921
Feb 05, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	2,453,289
Feb 02, 2024	0.0018	0.0018	0.0015	0.0015	0.0015	3,192,627
Feb 01, 2024	0.0015	0.0017	0.0014	0.0015	0.0015	2,728,336
Jan 31, 2024	0.0016	0.0017	0.0014	0.0015	0.0015	2,997,793
Jan 30, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	2,464,545
Jan 29, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	5,865,554
Jan 26, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	2,301,039
Jan 25, 2024	0.0019	0.0021	0.0018	0.0019	0.0019	3,167,666
Jan 24, 2024	0.0024	0.0024	0.0016	0.0022	0.0022	3,701,825
Jan 23, 2024	0.0020	0.0024	0.0019	0.0024	0.0024	2,406,500
Jan 22, 2024	0.0024	0.0024	0.0019	0.0020	0.0020	9,217,827
Jan 19, 2024	0.0021	0.0022	0.0019	0.0022	0.0022	9,773,254
Jan 18, 2024	0.0019	0.0024	0.0016	0.0024	0.0024	1,860,898
Jan 17, 2024	0.0023	0.0025	0.0020	0.0025	0.0025	945,504
Jan 16, 2024	0.0025	0.0027	0.0022	0.0022	0.0022	305,953
Jan 12, 2024	0.0028	0.0030	0.0025	0.0030	0.0030	693,000
Jan 11, 2024	0.0025	0.0030	0.0020	0.0025	0.0025	3,067,277
Jan 10, 2024	0.0026	0.0027	0.0025	0.0026	0.0026	738,587
Jan 09, 2024	0.0021	0.0028	0.0020	0.0026	0.0026	931,560
Jan 08, 2024	0.0024	0.0027	0.0021	0.0021	0.0021	3,754,627
Jan 05, 2024	0.0019	0.0025	0.0017	0.0024	0.0024	1,900,547
Jan 04, 2024	0.0020	0.0020	0.0017	0.0018	0.0018	2,023,881
Jan 03, 2024	0.0021	0.0021	0.0019	0.0019	0.0019	39,000
Jan 02, 2024	0.0021	0.0021	0.0018	0.0020	0.0020	428,780
Dec 29, 2023	0.0019	0.0021	0.0019	0.0020	0.0020	238,408
Dec 28, 2023	0.0021	0.0021	0.0018	0.0019	0.0019	1,789,431
Dec 27, 2023	0.0021	0.0025	0.0017	0.0019	0.0019	4,583,484
Dec 26, 2023	0.0025	0.0027	0.0021	0.0023	0.0023	524,462
Dec 22, 2023	0.0021	0.0023	0.0020	0.0023	0.0023	69,822
Dec 21, 2023	0.0019	0.0025	0.0019	0.0025	0.0025	3,908,298
Dec 20, 2023	0.0019	0.0021	0.0019	0.0021	0.0021	25,200
Dec 19, 2023	0.0021	0.0025	0.0018	0.0019	0.0019	2,715,650
Dec 18, 2023	0.0021	0.0024	0.0017	0.0019	0.0019	2,446,955
Dec 15, 2023	0.0028	0.0028	0.0022	0.0022	0.0022	109,083
Dec 14, 2023	0.0022	0.0030	0.0021	0.0028	0.0028	1,633,175
Dec 13, 2023	0.0027	0.0028	0.0022	0.0028	0.0028	59,998
Dec 12, 2023	0.0023	0.0028	0.0021	0.0023	0.0023	756,801
Dec 11, 2023	0.0021	0.0026	0.0019	0.0026	0.0026	248,865
Dec 08, 2023	0.0020	0.0023	0.0020	0.0021	0.0021	843,000
Dec 07, 2023	0.0017	0.0020	0.0017	0.0020	0.0020	101,000
Dec 06, 2023	0.0020	0.0026	0.0018	0.0018	0.0018	249,555
Dec 05, 2023	0.0023	0.0023	0.0020	0.0020	0.0020	17,100
Dec 04, 2023	0.0025	0.0027	0.0020	0.0027	0.0027	556,476
Dec 01, 2023	0.0027	0.0029	0.0025	0.0025	0.0025	528,586
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,941.38+56.00(+0.26%)

S&P 5005,084.20+35.78(+0.71%)

DOW38,183.85+98.05(+0.26%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL84.15+0.58(+0.69%)

Bitcoin CAD87,469.93+867.16(+1.00%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Ameritek Ventures, Inc. (ATVK)

S&P/TSX
21,941.38
+56.00(+0.26%)

S&P 500
5,084.20
+35.78(+0.71%)

DOW
38,183.85
+98.05(+0.26%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
84.15
+0.58(+0.69%)

Bitcoin CAD
87,469.93
+867.16(+1.00%)