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

(TSV: AVCR )

0.1550 -0.0150 (-8.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 2,125 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0600 0.0500 0.0600 108,704 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 24,500 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0550 0.0600 73,501 -0.01(-7.69%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 22, 2019 0.0650 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0600 0.0600 12,367 -0.01(-20.00%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+16.67%)
Apr 12, 2019 0.0750 0.0750 0.0600 0.0600 27,000 -0.01(-7.69%)
Apr 11, 2019 0.0650 0.0650 0.0600 0.0650 92,000 -0.01(-7.14%)
Apr 10, 2019 0.0700 0.0700 0.0650 0.0700 54,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0650 0.0700 79,500 -0.00(-6.67%)
Apr 05, 2019 0.0850 0.0850 0.0750 0.0750 27,500 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0900 0.0750 0.0750 74,460 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0750 194,000 +0.00(+7.14%)
Apr 02, 2019 0.0600 0.0750 0.0600 0.0700 412,600 +0.01(+16.67%)
Apr 01, 2019 0.0600 0.0600 0.0600 62 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0600 0.0550 0.0600 93,084 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0600 0.0550 0.0600 46,000 -0.01(-7.69%)
Mar 27, 2019 0.0550 0.0650 0.0550 0.0650 106,425 +0.01(+8.33%)
Mar 26, 2019 0.0600 0.0600 0.0550 0.0600 247,800 -0.01(-7.69%)
Mar 25, 2019 0.0600 0.0650 0.0600 0.0650 23,000 -0.01(-7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 43,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0650 0.0650 0.0650 49,815 -0.01(-7.14%)
Mar 19, 2019 0.0650 0.0700 0.0600 0.0700 209,750 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 33,800 -0.01(-7.69%)
Mar 15, 2019 0.0650 0.0700 0.0650 0.0650 44,499 +0.01(+8.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 6,011 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0650 0.0550 0.0600 90,500 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0650 0.0550 0.0600 69,350 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0700 0.0600 0.0600 17,000 -0.01(-7.69%)
Mar 07, 2019 0.0600 0.0650 0.0600 0.0650 18,500 +0.01(+8.33%)
Mar 06, 2019 0.0600 0.0650 0.0600 0.0600 97,175 -0.01(-7.69%)
Mar 05, 2019 0.0650 0.0650 0.0650 0.0650 49,400 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 56,000 -0.01(-12.50%)
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%)
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.