Dark

AMVGF
AMVIG HLDGS LTD ORD
stock OTC

Inactive

Feb 3, 2021

0.2400USD-4.000%(-0.0100)150

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-03	0.2400	0.2400	0.2400	0.2400	-4.000%	150	0.000%
2020-12-15	0.2500	0.2500	0.2500	0.2500	+19.048%	1,000	-4.000%
2020-09-17	0.2100	0.2100	0.2100	0.2100	+31.250%	450	+14.286%
2020-08-20	0.1600	0.1600	0.1600	0.1600	-5.882%	3,000	+50.000%
2020-08-19	0.1700	0.1700	0.1700	0.1700	+4.167%	1,500	+41.176%
2020-08-17	0.1700	0.1700	0.1632	0.1632	-18.400%	1,500	+47.059%
2020-06-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1,000	+20.000%
2020-05-20	0.1600	0.1600	0.1600	0.1600	-27.273%	100	+50.000%
2020-04-09	0.2200	0.2200	0.2200	0.2200	-10.204%	100	+9.091%
2020-02-18	0.2450	0.2450	0.2450	0.2450	+6.522%	1,000	-2.041%
2020-02-13	0.2300	0.2300	0.2300	0.2300	-11.538%	500	+4.348%
2020-02-12	0.2600	0.2600	0.2600	0.2600	+5.691%	500	-7.692%
2019-10-23	0.2460	0.2460	0.2460	0.2460	+6.957%	2,000	-2.439%
2019-08-19	0.2300	0.2300	0.2300	0.2300	-8.000%	666	+4.348%
2018-11-05	0.2500	0.2500	0.2500	0.2500	0.000%	667	-4.000%
2018-08-23	0.2500	0.2500	0.2500	0.2500	+4.167%	667	-4.000%
2018-07-25	0.2400	0.2400	0.2400	0.2400	-0.083%	667	0.000%
2018-07-13	0.2598	0.2598	0.2402	0.2402	-7.615%	200	-0.083%
2018-06-04	0.2600	0.2600	0.2600	0.2600	+6.645%	100	-7.692%
2018-04-26	0.2438	0.2438	0.2438	0.2438	-2.480%	4,000	-1.559%
2018-02-02	0.2500	0.2500	0.2500	0.2500	-10.714%	80,000	-4.000%
2018-01-29	0.2800	0.2800	0.2800	0.2800	-3.448%	1,000	-14.286%
2017-12-29	0.2900	0.2900	0.2900	0.2900	+5.455%	4,000	-17.241%
2017-10-31	0.2750	0.2750	0.2750	0.2750	-7.095%	5,000	-12.727%
2017-10-13	0.2960	0.2960	0.2960	0.2960	+3.860%	10,000	-18.919%
2017-09-14	0.2850	0.2850	0.2850	0.2850	0.000%	2,000	-15.789%
2017-08-02	0.2850	0.2850	0.2850	0.2850	-14.925%	1,000	-15.789%
2017-05-01	0.3350	0.3350	0.3350	0.3350	0.000%	100	-28.358%
2016-12-28	0.3350	0.3350	0.3350	0.3350	0.000%	9,000	-28.358%
2016-12-20	0.3350	0.3350	0.3350	0.3350	-10.667%	15,000	-28.358%
2016-08-10	0.3750	0.3750	0.3750	0.3750	+2.740%	1,500	-36.000%
2016-07-25	0.3650	0.3650	0.3650	0.3650	-3.694%	10,000	-34.247%
2016-07-05	0.3790	0.3790	0.3790	0.3790	+0.344%	2,000	-36.675%
2016-04-27	0.3777	0.3777	0.3777	0.3777	-0.605%	2,000	-36.458%
2015-09-16	0.3800	0.3800	0.3800	0.3800	-5.000%	2,000	-36.842%
2015-08-27	0.4001	0.4001	0.4000	0.4000	-16.667%	10,000	-40.000%
2015-07-10	0.4800	0.4800	0.4800	0.4800	-3.981%	6,166	-50.000%
2015-04-10	0.4999	0.4999	0.4999	0.4999	+12.337%	2,500	-51.990%
2015-02-19	0.4450	0.4450	0.4450	0.4450	+0.135%	4,000	-46.067%
2015-02-18	0.4444	0.4444	0.4444	0.4444	-7.339%	2,000	-45.995%
2015-01-27	0.4796	0.4796	0.4796	0.4796	+3.118%	1,300	-49.958%
2015-01-20	0.4750	0.4750	0.4651	0.4651	+17.836%	6,666	-48.398%
2014-12-23	0.3947	0.3947	0.3947	0.3947	+3.596%	2,500	-39.194%
2014-12-08	0.3810	0.3810	0.3810	0.3810	-18.936%	300	-37.008%
2014-09-30	0.4700	0.4700	0.4700	0.4700	+11.374%	300	-48.936%
2014-09-03	0.4220	0.4220	0.4220	0.4220	+20.571%	1,000	-43.128%
2014-07-25	0.3500	0.3500	0.3500	0.3500	+1.449%	1,500	-31.429%
2014-07-15	0.3450	0.3450	0.3450	0.3450	-17.857%	1,000	-30.435%
2014-06-04	0.4200	0.4200	0.4200	0.4200	+8.247%	3,000	-42.857%
2014-05-21	0.3900	0.3900	0.3880	0.3880	+7.778%	10,000	-38.144%
2014-04-04	0.3610	0.3610	0.3600	0.3600	-6.494%	4,000	-33.333%
2013-07-23	0.3975	0.3975	0.3850	0.3850	+7.153%	2,000	-37.662%
2013-06-18	0.3593	0.3593	0.3593	0.3593	+0.672%	2,500	-33.203%
2013-03-28	0.3569	0.3569	0.3569	0.3569	-12.951%	5,000	-32.754%
2013-03-11	0.4100	0.4100	0.4100	0.4100	0.000%	5,000	-41.463%
2013-02-20	0.4100	0.4100	0.4100	0.4100	+13.762%	1,984	-41.463%
2013-01-31	0.3703	0.3703	0.3604	0.3604	+11.995%	8,400	-33.407%
2012-12-26	0.3313	0.3313	0.3218	0.3218	+1.004%	3,234	-25.420%
2012-11-26	0.3186	0.3186	0.3186	0.3186	+22.163%	4,000	-24.670%
2012-10-05	0.2718	0.2718	0.2608	0.2608	-15.297%	2,100	-7.975%
2012-09-20	0.3079	0.3079	0.3079	0.3079	-0.741%	2,000	-22.053%
2012-09-14	0.3102	0.3102	0.3102	0.3102	+6.966%	1,000	-22.631%
2012-09-05	0.2900	0.2900	0.2900	0.2900	-35.869%	10,000	-17.241%
2012-08-03	0.4522	0.4522	0.4522	0.4522	+5.163%	200	-46.926%
2012-07-31	0.4300	0.4300	0.4300	0.4300	-11.340%	2,000	-44.186%
2012-07-06	0.4850	0.4850	0.4850	0.4850	+5.435%	3,000	-50.515%
2012-05-24	0.4600	0.4600	0.4600	0.4600	-13.208%	1,000	-47.826%
2012-05-03	0.5300	0.5300	0.5300	0.5300	-1.761%	2,000	-54.717%
2012-05-01	0.5395	0.5395	0.5395	0.5395	+3.750%	5,000	-55.514%
2012-04-10	0.5200	0.5200	0.5200	0.5200	+1.961%	10,000	-53.846%
2012-02-23	0.5100	0.5100	0.5100	0.5100	+2.000%	400	-52.941%
2012-02-15	0.5000	0.5000	0.5000	0.5000	+2.041%	2,000	-52.000%
2012-02-14	0.4900	0.4900	0.4900	0.4900	-2.000%	4,100	-51.020%
2012-01-24	0.5000	0.5000	0.5000	0.5000	-2.913%	400	-52.000%
2012-01-12	0.5150	0.5150	0.5150	0.5150	-3.738%	1,000	-53.398%
2012-01-04	0.5350	0.5350	0.5350	0.5350	-10.833%	5,000	-55.140%
2011-11-18	0.6000	0.6000	0.6000	0.6000	+2.564%	10,000	-60.000%
2011-11-10	0.5850	0.5850	0.5850	0.5850	-1.681%	2,000	-58.974%
2011-10-31	0.5950	0.5950	0.5950	0.5950	+14.423%	1,000	-59.664%
2011-10-04	0.5200	0.5200	0.5200	0.5200	-1.887%	1,000	-53.846%
2011-09-23	0.5300	0.5300	0.5300	0.5300	+0.952%	400	-54.717%
2011-09-22	0.5250	0.5250	0.5250	0.5250	-17.969%	100	-54.286%
2011-09-01	0.6400	0.6400	0.6400	0.6400	-2.290%	400	-62.500%
2011-08-09	0.6550	0.6550	0.6550	0.6550	+5.645%	5,000	-63.359%
2011-08-05	0.6200	0.6200	0.6200	0.6200	0.000%	5,000	-61.290%
2011-08-02	0.6200	0.6200	0.6200	0.6200	+7.826%	4,000	-61.290%
2011-07-21	0.5750	0.5750	0.5750	0.5750	-10.853%	6,000	-58.261%
2011-07-13	0.6450	0.6450	0.6450	0.6450	+1.575%	200	-62.791%
2011-07-12	0.6350	0.6350	0.6350	0.6350	-5.224%	675	-62.205%
2011-07-08	0.6700	0.6700	0.6700	0.6700	-2.899%	1,685	-64.179%
2011-07-07	0.6900	0.6900	0.6900	0.6900	-0.719%	10,000	-65.217%
2011-06-10	0.6950	0.6950	0.6950	0.6950	+2.206%	1,200	-65.468%
2011-05-23	0.6700	0.6800	0.6700	0.6800	-6.849%	3,000	-64.706%
2011-05-13	0.7300	0.7300	0.7300	0.7300	+2.817%	2,000	-67.123%
2011-05-09	0.7100	0.7100	0.7100	0.7100	-2.740%	2,000	-66.197%
2011-04-19	0.7300	0.7300	0.7300	0.7300	-2.667%	3,000	-67.123%
2011-04-13	0.7500	0.7500	0.7500	0.7500	-2.597%	1,000	-68.000%
2011-04-01	0.7700	0.7700	0.7700	0.7700	+2.667%	850	-68.831%
2011-03-21	0.7500	0.7500	0.7500	0.7500	-7.407%	2,000	-68.000%
2011-02-16	0.8100	0.8100	0.8100	0.8100	+10.959%	1,200	-70.370%
2011-01-31	0.7300	0.7300	0.7300	0.7300	-3.947%	7,500	-67.123%
2011-01-28	0.7600	0.7600	0.7600	0.7600	-16.484%	2,500	-68.421%
2011-01-13	0.8800	0.9100	0.8800	0.9100	+4.598%	580	-73.626%
2011-01-12	0.8700	0.8700	0.8700	0.8700	+4.819%	300	-72.414%
2011-01-03	0.8300	0.8300	0.8300	0.8300	+5.063%	700	-71.084%
2010-12-30	0.7900	0.7900	0.7900	0.7900	-9.195%	1,000	-69.620%
2010-12-02	0.8700	0.8700	0.8700	0.8700	+7.407%	1,050	-72.414%
2010-11-19	0.8200	0.8200	0.8100	0.8100	+1.250%	6,000	-70.370%
2010-11-16	0.8000	0.8000	0.8000	0.8000	+2.564%	2,000	-70.000%
2010-11-03	0.7800	0.7800	0.7800	0.7800	-1.266%	700	-69.231%
2010-11-01	0.7900	0.7900	0.7900	0.7900	0.000%	3,000	-69.620%
2010-10-28	0.7900	0.7900	0.7900	0.7900	0.000%	200	-69.620%
2010-10-26	0.7900	0.7900	0.7900	0.7900	+5.333%	2,500	-69.620%
2010-10-13	0.7500	0.7500	0.7500	0.7500	+1.351%	3,000	-68.000%
2010-10-11	0.7400	0.7400	0.7400	0.7400	+0.680%	3,500	-67.568%
2010-10-08	0.7350	0.7350	0.7350	0.7350	-3.289%	3,000	-67.347%
2010-10-05	0.7600	0.7600	0.7600	0.7600	-2.564%	10,000	-68.421%
2010-09-30	0.7800	0.7800	0.7800	0.7800	+4.698%	900	-69.231%
2010-09-29	0.7450	0.7450	0.7450	0.7450	+9.559%	700	-67.785%
2010-09-22	0.6800	0.6800	0.6800	0.6800	-2.857%	350	-64.706%
2010-09-08	0.7000	0.7000	0.7000	0.7000	+12.903%	3,000	-65.714%
2010-08-30	0.6650	0.6650	0.6200	0.6200	+0.813%	5,000	-61.290%
2010-08-27	0.6150	0.6150	0.6150	0.6150	+8.850%	100	-60.976%
2010-08-16	0.5650	0.5650	0.5650	0.5650	+0.713%	1,000	-57.522%
2010-08-10	0.5610	0.5610	0.5610	0.5610	+7.885%	34,000	-57.219%
2010-07-27	0.5200	0.5200	0.5200	0.5200	-0.952%	2,500	-53.846%
2010-07-26	0.5250	0.5250	0.5250	0.5250	-3.670%	2,000	-54.286%
2010-07-23	0.5450	0.5450	0.5450	0.5450	+3.810%	500	-55.963%
2010-07-20	0.5250	0.5250	0.5250	0.5250	-0.943%	2,000	-54.286%
2010-07-19	0.5300	0.5300	0.5300	0.5300	-2.752%	1,950	-54.717%
2010-06-28	0.5450	0.5450	0.5450	0.5450	-0.909%	5,540	-55.963%
2010-06-25	0.5550	0.5550	0.5500	0.5500	-5.172%	15,000	-56.364%
2010-06-24	0.5800	0.5800	0.5800	0.5800	-1.695%	5,000	-58.621%
2010-06-23	0.5900	0.5900	0.5900	0.5900	0.000%	675	-59.322%
2010-06-14	0.5900	0.5900	0.5900	0.5900	-3.279%	1,000	-59.322%
2010-06-04	0.6100	0.6100	0.6100	0.6100	-1.613%	200	-60.656%
2010-06-03	0.6100	0.6200	0.6100	0.6200	+1.639%	9,000	-61.290%
2010-06-02	0.5700	0.6100	0.5700	0.6100	-0.813%	7,000	-60.656%
2010-06-01	0.6200	0.6250	0.6150	0.6150	-5.385%	14,000	-60.976%
2010-05-28	0.6400	0.6500	0.6400	0.6500	-0.763%	9,040	-63.077%
2010-05-27	0.6550	0.6550	0.6550	0.6550	+12.931%	3,500	-63.359%
2010-05-25	0.5800	0.5800	0.5800	0.5800	0.000%	8,000	-58.621%
2010-05-20	0.5800	0.5800	0.5800	0.5800	-1.695%	5,000	-58.621%
2010-05-19	0.6250	0.6250	0.5900	0.5900	-9.231%	11,000	-59.322%
2010-05-18	0.6500	0.6500	0.6500	0.6500	0.000%	300	-63.077%
2010-05-17	0.6500	0.6600	0.6500	0.6500	0.000%	17,100	-63.077%
2010-05-14	0.6600	0.6600	0.6500	0.6500	+38.298%	25,350	-63.077%
2010-04-13	0.4700	0.4700	0.4700	0.4700	+5.618%	500	-48.936%
2010-03-24	0.4450	0.4450	0.4450	0.4450	+1.136%	1,000	-46.067%
2010-03-18	0.4400	0.4400	0.4400	0.4400	+1.149%	2,500	-45.455%
2010-02-23	0.4000	0.4350	0.4000	0.4350	-4.396%	15,000	-44.828%
2010-02-22	0.4550	0.4550	0.4550	0.4550	+10.976%	500	-47.253%
2010-02-17	0.4100	0.4100	0.4100	0.4100	+5.128%	22,500	-41.463%
2010-02-03	0.3900	0.3900	0.3900	0.3900	-8.235%	1,000	-38.462%
2010-01-22	0.4250	0.4250	0.4250	0.4250	-11.458%	6,000	-43.529%
2010-01-19	0.4800	0.4800	0.4800	0.4800	-4.000%	15,000	-50.000%
2010-01-15	0.4400	0.5000	0.4400	0.5000	+19.048%	10,000	-52.000%
2009-12-11	0.4200	0.4200	0.4200	0.4200	-4.545%	1,000	-42.857%
2009-12-07	0.4400	0.4400	0.4400	0.4400	+14.286%	2,000	-45.455%
2009-11-30	0.3700	0.3850	0.3700	0.3850	-10.465%	3,300	-37.662%
2009-11-23	0.4300	0.4300	0.4300	0.4300	-4.444%	2,000	-44.186%
2009-11-09	0.4500	0.4500	0.4500	0.4500	+7.143%	1,000	-46.667%
2009-11-03	0.4200	0.4200	0.4200	0.4200	+2.439%	1,000	-42.857%
2009-10-30	0.4100	0.4100	0.4100	0.4100	-6.818%	4,530,000	-41.463%
2009-10-27	0.4500	0.4500	0.4400	0.4400	-2.222%	5,200	-45.455%
2009-10-23	0.4500	0.4500	0.4500	0.4500	0.000%	2,000	-46.667%
2009-10-20	0.4500	0.4500	0.4500	0.4500	0.000%	2,000	-46.667%
2009-10-19	0.4500	0.4500	0.4500	0.4500	-1.099%	700	-46.667%
2009-10-15	0.4550	0.4550	0.4550	0.4550	+2.247%	4,000	-47.253%
2009-09-28	0.4450	0.4450	0.4450	0.4450	-33.582%	5,000	-46.067%
2009-09-09	0.6700	0.6700	0.6700	0.6700	+3.876%	10,000	-64.179%
2009-09-04	0.6450	0.6450	0.6450	0.6450	-3.731%	5,000	-62.791%
2009-08-17	0.6700	0.6700	0.6700	0.6700	-8.219%	2,000	-64.179%
2009-08-07	0.7300	0.7300	0.7300	0.7300	0.000%	2,500	-67.123%
2009-08-06	0.7300	0.7300	0.7300	0.7300	-2.013%	600	-67.123%
2009-08-03	0.7450	0.7450	0.7450	0.7450	+2.055%	1,500	-67.785%
2009-07-23	0.7100	0.7300	0.7100	0.7300	+5.797%	26,000	-67.123%
2009-07-14	0.6900	0.6900	0.6900	0.6900	+7.076%	1,000	-65.217%
2009-06-22	0.6444	0.6444	0.6444	0.6444	+3.935%	737,000	-62.756%
2009-06-16	0.6200	0.6200	0.6200	0.6200	-5.054%	4,500	-61.290%
2009-06-15	0.6530	0.6530	0.6530	0.6530	+0.462%	937,000	-63.247%
2009-06-12	0.6477	0.6500	0.6477	0.6500	+0.932%	605,000	-63.077%
2009-06-11	0.6440	0.6440	0.6440	0.6440	-0.893%	500,000	-62.733%
2009-06-10	0.6498	0.6498	0.6498	0.6498	+3.521%	500,000	-63.066%
2009-06-09	0.6277	0.6277	0.6277	0.6277	+4.113%	500,000	-61.765%
2009-06-08	0.6029	0.6029	0.6029	0.6029	-0.806%	104,000	-60.192%
2009-06-05	0.6078	0.6078	0.6078	0.6078	+0.463%	120,000	-60.513%
2009-06-03	0.6050	0.6050	0.6050	0.6050	+10.000%	1,000	-60.331%
2009-06-01	0.5500	0.5500	0.5500	0.5500	+3.774%	2,500	-56.364%
2009-05-29	0.5850	0.5850	0.5300	0.5300	-10.169%	9,900	-54.717%
2009-05-27	0.5900	0.5900	0.5900	0.5900	-4.839%	3,000	-59.322%
2009-05-26	0.6200	0.6200	0.6200	0.6200	-6.061%	1,000	-61.290%
2009-05-18	0.6600	0.6600	0.6600	0.6600	-5.714%	2,000	-63.636%
2009-05-06	0.7000	0.7000	0.7000	0.7000	+16.667%	1,000	-65.714%
2009-05-01	0.6000	0.6000	0.6000	0.6000	+5.263%	2,000	-60.000%
2009-04-24	0.5700	0.5700	0.5700	0.5700	+3.636%	1,300	-57.895%
2009-04-20	0.5500	0.5500	0.5500	0.5500	-8.333%	6,000	-56.364%
2009-04-16	0.6000	0.6000	0.6000	0.6000	0.000%	2,000	-60.000%
2009-04-15	0.6000	0.6000	0.6000	0.6000	-3.226%	700	-60.000%
2009-04-14	0.6200	0.6200	0.6200	0.6200	-7.463%	2,000	-61.290%
2009-04-07	0.6700	0.6700	0.6700	0.6700	+8.943%	2,000	-64.179%
2009-04-06	0.6150	0.6150	0.6150	0.6150	+0.820%	12,000	-60.976%
2009-04-03	0.6100	0.6100	0.6100	0.6100	+3.390%	4,000	-60.656%
2009-04-02	0.5900	0.5900	0.5900	0.5900	+3.509%	10,000	-59.322%
2009-04-01	0.5700	0.5700	0.5700	0.5700	+4.587%	300	-57.895%
2009-03-31	0.5450	0.5450	0.5450	0.5450	-4.386%	2,000	-55.963%
2009-03-30	0.6000	0.6000	0.5700	0.5700	+8.571%	3,400	-57.895%
2009-03-27	0.5250	0.5250	0.5250	0.5250	-9.483%	5,000	-54.286%
2009-03-26	0.5750	0.5800	0.5750	0.5800	0.000%	3,000	-58.621%
2009-03-25	0.5700	0.5900	0.5600	0.5800	+3.571%	12,000	-58.621%
2009-03-24	0.5800	0.5800	0.5600	0.5600	-3.448%	10,000	-57.143%
2009-03-23	0.5800	0.5800	0.5800	0.5800	+1.754%	12,000	-58.621%
2009-03-13	0.5700	0.5700	0.5700	0.5700	+3.636%	400	-57.895%
2009-03-10	0.5650	0.5650	0.5500	0.5500	0.000%	7,000	-56.364%
2009-03-06	0.5500	0.5500	0.5500	0.5500	+5.769%	3,000	-56.364%
2009-03-05	0.5200	0.5200	0.5200	0.5200	-7.965%	12,000	-53.846%
2009-03-03	0.5650	0.5650	0.5650	0.5650	-1.739%	2,000	-57.522%
2009-03-02	0.5750	0.5750	0.5750	0.5750	+0.877%	7,200	-58.261%
2009-02-27	0.5750	0.5750	0.5700	0.5700	-3.390%	2,000	-57.895%
2009-02-26	0.5800	0.5900	0.5800	0.5900	-1.667%	13,800	-59.322%
2009-02-25	0.6000	0.6000	0.6000	0.6000	+1.695%	1,694	-60.000%
2009-02-24	0.5800	0.5900	0.5700	0.5900	+5.357%	10,500	-59.322%
2009-02-23	0.5700	0.5700	0.5600	0.5600	0.000%	16,500	-57.143%
2009-02-20	0.5600	0.5600	0.5600	0.5600	-0.885%	1,500	-57.143%
2009-02-18	0.5650	0.5650	0.5650	0.5650	-2.586%	10,000	-57.522%
2009-02-17	0.5800	0.5800	0.5800	0.5800	+1.754%	2,000	-58.621%
2009-02-12	0.5700	0.5700	0.5700	0.5700	-5.000%	5,600	-57.895%
2009-02-10	0.6000	0.6000	0.6000	0.6000	-4.000%	500	-60.000%
2009-02-09	0.6250	0.6250	0.6250	0.6250	+3.306%	2,000	-61.600%
2009-02-06	0.6000	0.6200	0.6000	0.6050	+9.009%	42,500	-60.331%
2009-02-03	0.5600	0.5800	0.5550	0.5550	+29.070%	15,400	-56.757%
2008-12-29	0.4300	0.4300	0.4300	0.4300	+13.158%	5,000	-44.186%
2008-10-27	0.3800	0.3800	0.3800	0.3800	0.000%	28,000	-36.842%

.dark-mode .Sc7jHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sc7jHK{ color: #333333; background-color: white; border: 2px solid #333333; }AMVGFAMVIG HLDGS LTD ORDstock OTC

AMVGF
AMVIG HLDGS LTD ORD
stock OTC