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

(TSV: AVCR )

0.1650 +0.0100 (+6.45%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 22, 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 (%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0.0700 58,200 +0.01(+16.67%)
Feb 25, 2019 0.0650 0.0700 0.0600 0.0600 93,000 -0.01(-7.69%)
Feb 22, 2019 0.0600 0.0650 0.0600 0.0650 58,635 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0700 0.0600 0.0650 50,000 +0.00(+0.00%)
Feb 20, 2019 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0650 0.0650 31,027 -0.01(-7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 14, 2019 0.0700 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Feb 13, 2019 0.0700 0.0750 0.0600 0.0700 433,339 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0800 0.0700 0.0700 412,500 -0.00(-6.67%)
Feb 11, 2019 0.0800 0.0800 0.0750 0.0750 24,500 -0.03(-25.00%)
Feb 08, 2019 0.0950 0.1000 0.0950 0.1000 29,000 +0.01(+11.11%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
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%)
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.