Ameritek Ventures, Inc. (ATVK)
OTCMKTS · Delayed Price · Currency is USD
0.0089
-0.0025 (-21.93%)
Oct 27, 2025, 3:57 PM EDT
Ameritek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -17.54% | 542,200 |
| Oct 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.88% | 381,400 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.04% | 105,335 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 993,346 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.33% | 681,460 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.09% | 1,789,946 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.16% | 1,994,317 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,590,872 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 357,916 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.39% | 2,794,213 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.56% | 777,969 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.43% | 2,734,641 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 2,378,315 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.44% | 1,814,475 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.71% | 2,796,093 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.73% | 2,349,850 |
| Oct 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 55.32% | 5,729,117 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.76% | 1,181,722 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 90.91% | 10,274,809 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 377,902 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 66,325 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 14.13% | 202,649 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -23.33% | 295,113 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.01% | 2,196,780 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.25% | 9,929 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.02% | 379,452 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.58% | 551,987 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.43% | 3,253,503 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 2,790,853 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -9.58% | 346,668 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.55% | 262,237 |
| Sep 12, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 14.11% | 193,741 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.98% | 830,016 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.64% | 191,851 |
| Sep 9, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.14% | 217,425 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -21.13% | 433,673 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.25% | 520,350 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 982,083 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 2,492,100 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.38% | 1,261,913 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 8.33% | 4,272,991 |
| Aug 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 85,562 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -21.31% | 252,284 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 22.00% | 3,639,730 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.96% | 2,925,354 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.74% | 174,933 |
| Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 63.16% | 4,860,492 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.45% | 171,941 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 154,532 |
| Aug 18, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -18.33% | 263,966 |