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 (%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2020 0.0950 0.1100 0.0950 0.1000 453,613 +0.01(+5.26%)
Dec 29, 2020 0.1000 0.1000 0.0900 0.0950 632,318 -0.01(-5.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 23, 2020 0.1100 0.1100 0.0950 0.1050 686,180 +0.00(+0.00%)
Dec 22, 2020 0.0900 0.1050 0.0900 0.1050 818,488 +0.01(+16.67%)
Dec 21, 2020 0.0950 0.0950 0.0850 0.0900 164,563 +0.00(+0.00%)
Dec 18, 2020 0.0900 0.0950 0.0850 0.0900 274,676 -0.01(-5.26%)
Dec 17, 2020 0.0900 0.0950 0.0850 0.0950 747,100 +0.00(+0.00%)
Dec 16, 2020 0.1100 0.1100 0.0950 0.0950 475,090 -0.01(-13.64%)
Dec 15, 2020 0.1100 0.1100 0.1050 0.1100 349,968 -0.01(-4.35%)
Dec 14, 2020 0.1450 0.1500 0.1100 0.1150 2,487,171 -0.00(-4.17%)
Dec 11, 2020 0.1150 0.1500 0.1150 0.1200 4,869,901 +0.00(+0.00%)
Dec 10, 2020 0.0850 0.1200 0.0750 0.1200 4,896,593 +0.04(+50.00%)
Dec 09, 2020 0.0850 0.0850 0.0750 0.0800 341,205 +0.00(+0.00%)
Dec 08, 2020 0.0800 0.0850 0.0800 0.0800 602,229 -0.01(-5.88%)
Dec 07, 2020 0.0900 0.0900 0.0800 0.0850 122,300 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0850 0.0850 107,100 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.0900 0.0850 0.0850 52,700 -0.00(-5.56%)
Dec 02, 2020 0.0850 0.0900 0.0850 0.0900 346,600 +0.00(+0.00%)
Dec 01, 2020 0.0850 0.0900 0.0850 0.0900 360,500 +0.00(+0.00%)
Nov 30, 2020 0.0900 0.0950 0.0900 0.0900 1,043,550 -0.01(-5.26%)
Nov 27, 2020 0.0850 0.0950 0.0850 0.0950 216,852 +0.01(+5.56%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 36,370 +0.00(+0.00%)
Nov 25, 2020 0.0950 0.0950 0.0850 0.0900 538,370 -0.01(-5.26%)
Nov 24, 2020 0.0950 0.0950 0.0850 0.0950 643,088 +0.00(+0.00%)
Nov 23, 2020 0.0900 0.0950 0.0850 0.0950 757,643 +0.01(+18.75%)
Nov 20, 2020 0.0800 0.0800 0.0800 0.0800 293,425 -0.01(-5.88%)
Nov 19, 2020 0.0750 0.0850 0.0750 0.0850 1,512,869 +0.01(+6.25%)
Nov 18, 2020 0.0800 0.0800 0.0750 0.0800 323,187 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0850 0.0800 0.0800 400,330 +0.00(+0.00%)
Nov 16, 2020 0.0850 0.0850 0.0800 0.0800 262,340 -0.01(-11.11%)
Nov 13, 2020 0.0850 0.0900 0.0800 0.0900 651,905 +0.00(+0.00%)
Nov 12, 2020 0.0900 0.0950 0.0900 0.0900 166,422 +0.00(+0.00%)
Nov 11, 2020 0.0950 0.0950 0.0900 0.0900 87,750 -0.01(-5.26%)
Nov 10, 2020 0.0900 0.0950 0.0850 0.0950 546,673 +0.00(+0.00%)
Nov 09, 2020 0.0850 0.0950 0.0800 0.0950 868,332 +0.01(+5.56%)
Nov 06, 2020 0.0850 0.0900 0.0850 0.0900 479,650 +0.00(+5.88%)
Nov 05, 2020 0.0850 0.0850 0.0850 0.0850 53,855 -0.00(-5.56%)
Nov 04, 2020 0.0950 0.0950 0.0850 0.0900 262,460 -0.01(-5.26%)
Nov 03, 2020 0.0950 0.1000 0.0900 0.0950 201,281 +0.00(+0.00%)
Nov 02, 2020 0.0850 0.1100 0.0850 0.0950 2,836,196 +0.01(+18.75%)
Oct 30, 2020 0.0800 0.0800 0.0800 0.0800 330,000 -0.01(-5.88%)
Oct 29, 2020 0.0850 0.0900 0.0800 0.0850 450,610 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0850 0.0850 50,500 +0.00(+0.00%)
Oct 27, 2020 0.0900 0.0900 0.0850 0.0850 458,500 +0.00(+0.00%)
Oct 26, 2020 0.0900 0.0900 0.0800 0.0850 260,600 -0.00(-5.56%)
Oct 23, 2020 0.0900 0.0900 0.0900 0.0900 583,447 +0.00(+0.00%)
Oct 22, 2020 0.0850 0.0900 0.0850 0.0900 80,800 +0.00(+5.88%)
Oct 21, 2020 0.0900 0.0900 0.0850 0.0850 501,645 -0.01(-10.53%)
Oct 20, 2020 0.0950 0.1000 0.0900 0.0950 1,180,037 -0.01(-5.00%)
Oct 19, 2020 0.0950 0.1000 0.0900 0.1000 339,042 +0.01(+5.26%)
Oct 16, 2020 0.1000 0.1000 0.0950 0.0950 244,339 +0.00(+0.00%)
Oct 15, 2020 0.0950 0.1050 0.0900 0.0950 1,718,600 -0.01(-5.00%)
Oct 14, 2020 0.0950 0.1100 0.0950 0.1000 1,707,974 +0.01(+5.26%)
Oct 13, 2020 0.1100 0.1100 0.0950 0.0950 1,694,891 -0.01(-13.64%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 08, 2020 0.1250 0.1250 0.1000 0.1100 2,571,910 -0.01(-4.35%)
Oct 07, 2020 0.1100 0.1250 0.1000 0.1150 2,940,700 +0.01(+4.55%)
Oct 06, 2020 0.1250 0.1250 0.1050 0.1100 3,219,512 -0.01(-12.00%)
Oct 05, 2020 0.1400 0.1450 0.1200 0.1250 3,398,237 -0.02(-10.71%)
Oct 02, 2020 0.1300 0.1550 0.1300 0.1400 5,916,002 +0.01(+3.70%)
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.