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 30, 2022 0.3150 0 -0.01(-1.56%)
Dec 29, 2022 0.3300 0.3300 0.3050 0.3200 37,956 +0.00(+0.00%)
Dec 28, 2022 0.3300 0.3300 0.3200 0.3200 97,380 -0.02(-4.48%)
Dec 23, 2022 0.3350 0 +0.03(+9.84%)
Dec 22, 2022 0.3050 0.3050 0.3050 0.3050 4,000 -0.02(-4.69%)
Dec 21, 2022 0.3150 0.3400 0.3000 0.3200 262,670 +0.02(+4.92%)
Dec 20, 2022 0.3050 0.3050 0.3050 0.3050 3,000 +0.02(+5.17%)
Dec 19, 2022 0.3000 0.3200 0.2900 0.2900 77,562 -0.02(-4.92%)
Dec 16, 2022 0.2650 0.3100 0.2400 0.3050 322,863 +0.05(+22.00%)
Dec 15, 2022 0.3100 0.3100 0.2450 0.2500 660,499 -0.07(-21.88%)
Dec 14, 2022 0.3200 0.3200 0.3100 0.3200 98,150 +0.00(+0.00%)
Dec 13, 2022 0.3200 0.3200 0.3100 0.3200 53,993 -0.01(-3.03%)
Dec 12, 2022 0.3300 0.3300 0.3300 0.3300 16,569 +0.01(+1.54%)
Dec 09, 2022 0.3650 0.3650 0.3050 0.3250 317,441 -0.03(-9.72%)
Dec 08, 2022 0.3850 0.3850 0.3500 0.3600 73,316 -0.01(-1.37%)
Dec 07, 2022 0.3950 0.3950 0.3650 0.3650 78,951 -0.03(-6.41%)
Dec 06, 2022 0.4100 0.4100 0.3850 0.3900 84,786 +0.00(+0.00%)
Dec 05, 2022 0.3600 0.4100 0.3600 0.3900 471,874 +0.03(+8.33%)
Dec 02, 2022 0.3700 0.3700 0.3600 0.3600 157,632 -0.02(-4.00%)
Dec 01, 2022 0.3250 0.3800 0.3200 0.3750 606,575 +0.04(+13.64%)
Nov 30, 2022 0.3200 0.3300 0.3000 0.3300 160,675 +0.01(+1.54%)
Nov 29, 2022 0.2900 0.3400 0.2900 0.3250 115,428 +0.03(+8.33%)
Nov 28, 2022 0.3350 0.3350 0.2850 0.3000 111,595 -0.03(-9.09%)
Nov 25, 2022 0.3000 0.3450 0.3000 0.3300 512,769 +0.04(+11.86%)
Nov 24, 2022 0.2600 0.3000 0.2600 0.2950 215,866 +0.03(+13.46%)
Nov 23, 2022 0.2650 0.2700 0.2450 0.2600 54,855 +0.00(+0.00%)
Nov 22, 2022 0.2650 0.2650 0.2550 0.2600 104,185 -0.01(-3.70%)
Nov 21, 2022 0.2750 0.2750 0.2650 0.2700 63,893 -0.01(-1.82%)
Nov 18, 2022 0.2750 0.2750 0.2650 0.2750 76,840 +0.00(+0.00%)
Nov 17, 2022 0.2700 0.2750 0.2650 0.2750 220,530 +0.01(+1.85%)
Nov 16, 2022 0.2650 0.2700 0.2600 0.2700 86,667 +0.01(+1.89%)
Nov 15, 2022 0.2700 0.2700 0.2600 0.2650 59,920 +0.01(+3.92%)
Nov 14, 2022 0.2400 0.2800 0.2350 0.2550 343,577 +0.02(+6.25%)
Nov 11, 2022 0.2300 0.2400 0.2250 0.2400 155,049 +0.01(+4.35%)
Nov 10, 2022 0.2250 0.2300 0.2150 0.2300 61,520 +0.01(+4.55%)
Nov 09, 2022 0.2400 0.2400 0.2200 0.2200 20,410 +0.00(+0.00%)
Nov 08, 2022 0.2400 0.2400 0.2200 0.2200 65,323 -0.01(-4.35%)
Nov 07, 2022 0.2150 0.2300 0.2100 0.2300 53,501 +0.02(+6.98%)
Nov 04, 2022 0.2200 0.2200 0.2150 0.2150 61,636 -0.01(-2.27%)
Nov 03, 2022 0.2250 0.2250 0.2150 0.2200 13,378 -0.01(-2.22%)
Nov 02, 2022 0.2350 0.2400 0.2250 0.2250 108,135 -0.01(-2.17%)
Nov 01, 2022 0.2100 0.2400 0.2100 0.2300 68,661 +0.02(+9.52%)
Oct 31, 2022 0.2150 0.2250 0.2100 0.2100 17,655 +0.01(+2.44%)
Oct 28, 2022 0.2300 0.2300 0.2050 0.2050 93,595 -0.02(-8.89%)
Oct 27, 2022 0.2000 0.2300 0.2000 0.2250 572,346 +0.04(+18.42%)
Oct 26, 2022 0.1800 0.1900 0.1800 0.1900 101,713 +0.01(+2.70%)
Oct 25, 2022 0.1800 0.1850 0.1800 0.1850 48,859 +0.01(+2.78%)
Oct 24, 2022 0.1800 0.1800 0.1800 0.1800 30,484 +0.00(+0.00%)
Oct 21, 2022 0.1800 0.1800 0.1800 0.1800 15,499 +0.01(+9.09%)
Oct 20, 2022 0.1900 0.1900 0.1650 0.1650 148,888 +0.01(+3.13%)
Oct 18, 2022 0.1600 0 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1600 0.1600 25,775 -0.01(-5.88%)
Oct 14, 2022 0.1600 0.1800 0.1600 0.1700 113,185 +0.01(+6.25%)
Oct 13, 2022 0.1600 0.1600 0.1600 0.1600 1,588 +0.01(+3.23%)
Oct 12, 2022 0.1700 0.1700 0.1550 0.1550 40,064 -0.02(-8.82%)
Oct 11, 2022 0.1550 0.1800 0.1550 0.1700 90,467 +0.03(+17.24%)
Oct 07, 2022 0.1450 0 -0.01(-3.33%)
Oct 06, 2022 0.1500 0.1500 0.1500 0.1500 7,717 +0.00(+0.00%)
Oct 05, 2022 0.1550 0.1600 0.1500 0.1500 38,550 -0.01(-3.23%)
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.