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

(TSV: AVCR )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 2024 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 (%)
Jan 31, 2019 0.0800 0.0900 0.0550 0.0900 87,000 +0.00(+5.88%)
Jan 30, 2019 0.1000 0.1000 0.0850 0.0850 76,900 -0.00(-5.56%)
Jan 29, 2019 0.0650 0.0950 0.0600 0.0900 2,105,400 +0.02(+28.57%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 25, 2019 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Jan 24, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 17, 2019 0.0750 0.0750 0.0750 0.0750 1,550 -0.01(-6.25%)
Jan 16, 2019 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Jan 15, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0.0850 2,250 -0.00(-5.56%)
Jan 11, 2019 0.0850 0.0900 0.0850 0.0900 60,000 +0.01(+12.50%)
Jan 10, 2019 0.0750 0.0800 0.0700 0.0800 27,286 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 07, 2019 0.0850 0.0850 0.0850 0.0850 41,911 +0.00(+0.00%)
Jan 04, 2019 0.0850 0.0850 0.0850 0.0850 66,000 -0.01(-10.53%)
Jan 02, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 28, 2018 0.0800 0.0800 0.0750 0.0750 69,920 -0.01(-6.25%)
Dec 27, 2018 0.0850 0.0850 0.0800 0.0800 30,028 -0.01(-11.11%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 6,875 -0.00(-5.56%)
Dec 18, 2018 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.1000 0.0900 0.0900 56,300 -0.01(-10.00%)
Dec 14, 2018 0.0950 0.1150 0.0950 0.1000 46,999 +0.01(+17.65%)
Dec 13, 2018 0.0750 0.0850 0.0750 0.0850 53,000 +0.01(+13.33%)
Dec 12, 2018 0.0900 0.0900 0.0750 0.0750 117,800 -0.01(-11.76%)
Dec 11, 2018 0.0800 0.0850 0.0800 0.0850 2,000 +0.01(+6.25%)
Dec 10, 2018 0.0850 0.0900 0.0750 0.0800 34,890 -0.01(-11.11%)
Dec 07, 2018 0.1000 0.1000 0.0900 0.0900 76,390 +0.00(+0.00%)
Dec 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 04, 2018 0.1000 0.1050 0.0900 0.1000 110,500 +0.00(+0.00%)
Dec 03, 2018 0.1050 0.1050 0.0850 0.1000 125,202 -0.00(-4.76%)
Nov 30, 2018 0.1050 0.1050 0.1050 0.1050 11,500 -0.02(-16.00%)
Nov 29, 2018 0.1150 0.1250 0.1000 0.1250 262,533 +0.02(+19.05%)
Nov 28, 2018 0.1300 0.1300 0.1050 0.1050 33,342 -0.03(-22.22%)
Nov 27, 2018 0.1350 0.1350 0.1350 0.1350 3,131 +0.00(+0.00%)
Nov 26, 2018 0.1350 0.1350 0.1350 0.1350 712 +0.00(+0.00%)
Nov 23, 2018 0.1600 0.1600 0.1350 0.1350 6,000 -0.01(-10.00%)
Nov 22, 2018 0.1650 0.1650 0.1300 0.1500 4,000 +0.02(+20.00%)
Nov 21, 2018 0.1300 0.1300 0.1250 0.1250 21,250 -0.01(-3.85%)
Nov 20, 2018 0.1400 0.1400 0.1300 0.1300 1,000 -0.01(-7.14%)
Nov 19, 2018 0.1800 0.1850 0.1400 0.1400 11,500 -0.03(-17.65%)
Nov 16, 2018 0.1700 0.1700 0.1700 0.1700 16,300 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1700 0.1550 0.1700 52,650 +0.03(+21.43%)
Nov 14, 2018 0.1300 0.1400 0.1300 0.1400 4,300 -0.01(-6.67%)
Nov 13, 2018 0.1500 0.1500 0.1500 112 +0.00(+0.00%)
Nov 12, 2018 0.1500 0.1500 0.1500 0.1500 36,100 +0.00(+0.00%)
Nov 09, 2018 0.1800 0.1800 0.1500 0.1500 8,700 +0.00(+0.00%)
Nov 08, 2018 0.1600 0.1800 0.1350 0.1500 96,800 -0.05(-25.00%)
Nov 07, 2018 0.2100 0.2100 0.2000 0.2000 3,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.