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 29, 2024 0.1350 0.1350 0.1200 0.1200 30,855 -0.02(-11.11%)
Feb 28, 2024 0.1350 0.1350 0.1350 0.1350 35,525 +0.00(+0.00%)
Feb 27, 2024 0.1350 0.1400 0.1350 0.1350 48,000 +0.01(+3.85%)
Feb 26, 2024 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-7.14%)
Feb 23, 2024 0.1400 0.1400 0.1350 0.1400 12,500 +0.00(+0.00%)
Feb 22, 2024 0.1350 0.1400 0.1350 0.1400 5,500 -0.00(-3.45%)
Feb 21, 2024 0.1350 0.1450 0.1350 0.1450 5,150 +0.01(+7.41%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 6,587 +0.01(+8.00%)
Feb 16, 2024 0.1250 0 +0.00(+0.00%)
Feb 14, 2024 0.1250 0 -0.01(-3.85%)
Feb 13, 2024 0.1250 0.1300 0.1050 0.1300 133,350 -0.01(-3.70%)
Feb 12, 2024 0.1400 0.1400 0.1250 0.1350 78,996 -0.01(-3.57%)
Feb 09, 2024 0.1550 0.1550 0.1400 0.1400 4,060 +0.00(+0.00%)
Feb 08, 2024 0.1400 0.1400 0.1350 0.1400 17,500 +0.02(+12.00%)
Feb 07, 2024 0.1650 0.1650 0.1250 0.1250 50,159 -0.01(-3.85%)
Feb 06, 2024 0.1450 0.1450 0.1300 0.1300 92,184 -0.01(-10.34%)
Feb 05, 2024 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-12.12%)
Feb 02, 2024 0.1650 0.1650 0.1650 0.1650 10,865 -0.01(-5.71%)
Feb 01, 2024 0.1450 0.1750 0.1350 0.1750 62,500 +0.03(+20.69%)
Jan 30, 2024 0.1450 0 +0.00(+0.00%)
Jan 29, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1550 0.1250 0.1450 140,600 +0.00(+3.57%)
Jan 25, 2024 0.1450 0.1450 0.1400 0.1400 1,500 -0.00(-3.45%)
Jan 24, 2024 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jan 23, 2024 0.1600 0.1600 0.1450 0.1450 13,000 -0.01(-3.33%)
Jan 22, 2024 0.1600 0.1600 0.1500 0.1500 10,391 -0.02(-11.76%)
Jan 19, 2024 0.1600 0.1700 0.1600 0.1700 122,000 +0.02(+9.68%)
Jan 18, 2024 0.1500 0.1650 0.1500 0.1550 70,005 +0.01(+10.71%)
Jan 17, 2024 0.1400 0.1400 0.1400 0.1400 1,800 -0.00(-3.45%)
Jan 16, 2024 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-6.45%)
Jan 15, 2024 0.1550 0.1550 0.1550 0.1550 70,000 +0.01(+3.33%)
Jan 12, 2024 0.1500 0.1500 0.1500 0.1500 6,300 +0.01(+7.14%)
Jan 11, 2024 0.1500 0.1500 0.1300 0.1400 358,440 -0.02(-15.15%)
Jan 10, 2024 0.1600 0.1800 0.1500 0.1650 115,688 -0.01(-5.71%)
Jan 09, 2024 0.1600 0.1750 0.1600 0.1750 11,000 +0.01(+6.06%)
Jan 08, 2024 0.1800 0.1800 0.1650 0.1650 7,555 -0.01(-5.71%)
Jan 05, 2024 0.1600 0.1750 0.1600 0.1750 12,551 +0.01(+9.37%)
Jan 04, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 02, 2024 0.1650 0.1700 0.1650 0.1700 21,551 +0.00(+0.00%)
Dec 27, 2023 0.1700 0 +0.02(+13.33%)
Dec 22, 2023 0.1500 0 +0.00(+0.00%)
Dec 21, 2023 0.1550 0.1550 0.1500 0.1500 52,725 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1550 0.1500 0.1500 32,000 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1500 0.1500 0.1500 1,182 -0.02(-9.09%)
Dec 18, 2023 0.1700 0.1700 0.1650 0.1650 28,109 -0.01(-2.94%)
Dec 15, 2023 0.1650 0.1700 0.1650 0.1700 2,000 +0.01(+3.03%)
Dec 14, 2023 0.1650 0.1700 0.1650 0.1650 35,500 +0.01(+6.45%)
Dec 13, 2023 0.1500 0.1550 0.1500 0.1550 13,550 +0.00(+0.00%)
Dec 12, 2023 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Dec 11, 2023 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Dec 07, 2023 0.1600 0 -0.01(-5.88%)
Dec 06, 2023 0.1650 0.1700 0.1650 0.1700 11,000 +0.01(+3.03%)
Dec 05, 2023 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Dec 04, 2023 0.1600 0.1650 0.1600 0.1650 21,775 +0.01(+3.13%)
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.