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 (%)
May 27, 2022 0.1300 304 -0.01(-3.70%)
May 26, 2022 0.1250 0.1350 0.1250 0.1350 30,400 +0.03(+22.73%)
May 25, 2022 0.1150 0.1150 0.1100 0.1100 77,000 -0.01(-4.35%)
May 24, 2022 0.1250 0.1250 0.1100 0.1150 283,831 -0.01(-11.54%)
May 20, 2022 0.1300 0 +0.03(+30.00%)
May 18, 2022 0.1000 479 -0.01(-9.09%)
May 17, 2022 0.1000 0.1150 0.1000 0.1100 103,499 +0.01(+10.00%)
May 16, 2022 0.1050 0.1050 0.1000 0.1000 110,183 +0.01(+11.11%)
May 13, 2022 0.0800 0.0900 0.0800 0.0900 53,301 +0.01(+12.50%)
May 12, 2022 0.0900 0.0900 0.0800 0.0800 18,777 -0.01(-11.11%)
May 11, 2022 0.0900 0.0900 0.0850 0.0900 3,500 -0.01(-10.00%)
May 10, 2022 0.0800 0.1000 0.0800 0.1000 27,510 +0.01(+11.11%)
May 09, 2022 0.0850 0.0900 0.0850 0.0900 22,270 -0.01(-5.26%)
May 06, 2022 0.1000 0.1000 0.0950 0.0950 70,135 -0.01(-5.00%)
May 05, 2022 0.1100 0.1100 0.1000 0.1000 132,530 -0.01(-13.04%)
May 03, 2022 0.1150 0 +0.00(+0.00%)
May 02, 2022 0.1100 0.1200 0.1100 0.1150 21,672 -0.00(-4.17%)
Apr 29, 2022 0.1200 0.1200 0.1200 0.1200 15,005 +0.00(+0.00%)
Apr 28, 2022 0.1100 0.1200 0.1100 0.1200 48,500 +0.01(+9.09%)
Apr 27, 2022 0.1150 0.1150 0.1100 0.1100 102,000 -0.01(-4.35%)
Apr 26, 2022 0.1150 0.1150 0.1150 0.1150 49,986 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1200 0.1150 0.1150 26,754 -0.01(-8.00%)
Apr 21, 2022 0.1250 0 +0.00(+0.00%)
Apr 20, 2022 0.1400 0.1400 0.1200 0.1250 76,100 -0.01(-3.85%)
Apr 19, 2022 0.1250 0.1400 0.1250 0.1300 225,030 +0.01(+8.33%)
Apr 18, 2022 0.1200 0.1350 0.1150 0.1200 116,400 +0.00(+0.00%)
Apr 13, 2022 0.1200 0 +0.00(+4.35%)
Apr 12, 2022 0.1150 0.1200 0.1150 0.1150 49,875 +0.00(+0.00%)
Apr 11, 2022 0.1150 0.1150 0.1150 0.1150 7,321 +0.00(+0.00%)
Apr 08, 2022 0.1200 0.1200 0.1100 0.1150 92,920 -0.01(-8.00%)
Apr 07, 2022 0.1250 0.1250 0.1250 0.1250 30,500 +0.00(+0.00%)
Apr 06, 2022 0.1250 0.1400 0.1150 0.1250 134,600 -0.02(-10.71%)
Apr 05, 2022 0.1250 0.1400 0.1250 0.1400 5,979 +0.00(+0.00%)
Apr 04, 2022 0.1200 0.1400 0.1100 0.1400 475,616 +0.02(+16.67%)
Apr 01, 2022 0.1200 0.1200 0.1150 0.1200 138,659 -0.01(-7.69%)
Mar 31, 2022 0.1250 0.1300 0.1250 0.1300 1,555 +0.01(+4.00%)
Mar 30, 2022 0.1200 0.1300 0.1100 0.1250 114,904 +0.00(+0.00%)
Mar 29, 2022 0.1250 0.1350 0.1250 0.1250 70,150 -0.01(-3.85%)
Mar 28, 2022 0.1250 0.1350 0.1250 0.1300 121,345 -0.01(-7.14%)
Mar 23, 2022 0.1400 0 +0.01(+7.69%)
Mar 22, 2022 0.1250 0.1300 0.1250 0.1300 2,550 -0.01(-7.14%)
Mar 21, 2022 0.1300 0.1400 0.1300 0.1400 5,796 +0.00(+0.00%)
Mar 18, 2022 0.1400 0.1400 0.1400 0.1400 1,518 +0.00(+0.00%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1400 35,000 +0.00(+0.00%)
Mar 16, 2022 0.1300 0.1400 0.1250 0.1400 51,300 +0.01(+7.69%)
Mar 15, 2022 0.1400 0.1400 0.1300 0.1300 3,630 -0.01(-7.14%)
Mar 14, 2022 0.1400 0.1400 0.1400 0.1400 17,700 -0.01(-6.67%)
Mar 11, 2022 0.1300 0.1650 0.1300 0.1500 316,383 +0.02(+20.00%)
Mar 10, 2022 0.1100 0.1250 0.1100 0.1250 63,644 +0.01(+13.64%)
Mar 09, 2022 0.1250 0.1250 0.1100 0.1100 103,480 -0.01(-12.00%)
Mar 08, 2022 0.1300 0.1300 0.1200 0.1250 22,000 +0.01(+4.17%)
Mar 07, 2022 0.1400 0.1400 0.1200 0.1200 140,226 -0.02(-11.11%)
Mar 04, 2022 0.1400 0.1400 0.1350 0.1350 17,700 -0.01(-10.00%)
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.