Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AVCR )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 30, 2020 0.0900 0.0950 0.0900 0.0900 1,043,550 -0.01(-5.26%)
Nov 27, 2020 0.0850 0.0950 0.0850 0.0950 216,852 +0.01(+5.56%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 36,370 +0.00(+0.00%)
Nov 25, 2020 0.0950 0.0950 0.0850 0.0900 538,370 -0.01(-5.26%)
Nov 24, 2020 0.0950 0.0950 0.0850 0.0950 643,088 +0.00(+0.00%)
Nov 23, 2020 0.0900 0.0950 0.0850 0.0950 757,643 +0.01(+18.75%)
Nov 20, 2020 0.0800 0.0800 0.0800 0.0800 293,425 -0.01(-5.88%)
Nov 19, 2020 0.0750 0.0850 0.0750 0.0850 1,512,869 +0.01(+6.25%)
Nov 18, 2020 0.0800 0.0800 0.0750 0.0800 323,187 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0850 0.0800 0.0800 400,330 +0.00(+0.00%)
Nov 16, 2020 0.0850 0.0850 0.0800 0.0800 262,340 -0.01(-11.11%)
Nov 13, 2020 0.0850 0.0900 0.0800 0.0900 651,905 +0.00(+0.00%)
Nov 12, 2020 0.0900 0.0950 0.0900 0.0900 166,422 +0.00(+0.00%)
Nov 11, 2020 0.0950 0.0950 0.0900 0.0900 87,750 -0.01(-5.26%)
Nov 10, 2020 0.0900 0.0950 0.0850 0.0950 546,673 +0.00(+0.00%)
Nov 09, 2020 0.0850 0.0950 0.0800 0.0950 868,332 +0.01(+5.56%)
Nov 06, 2020 0.0850 0.0900 0.0850 0.0900 479,650 +0.00(+5.88%)
Nov 05, 2020 0.0850 0.0850 0.0850 0.0850 53,855 -0.00(-5.56%)
Nov 04, 2020 0.0950 0.0950 0.0850 0.0900 262,460 -0.01(-5.26%)
Nov 03, 2020 0.0950 0.1000 0.0900 0.0950 201,281 +0.00(+0.00%)
Nov 02, 2020 0.0850 0.1100 0.0850 0.0950 2,836,196 +0.01(+18.75%)
Oct 30, 2020 0.0800 0.0800 0.0800 0.0800 330,000 -0.01(-5.88%)
Oct 29, 2020 0.0850 0.0900 0.0800 0.0850 450,610 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0850 0.0850 50,500 +0.00(+0.00%)
Oct 27, 2020 0.0900 0.0900 0.0850 0.0850 458,500 +0.00(+0.00%)
Oct 26, 2020 0.0900 0.0900 0.0800 0.0850 260,600 -0.00(-5.56%)
Oct 23, 2020 0.0900 0.0900 0.0900 0.0900 583,447 +0.00(+0.00%)
Oct 22, 2020 0.0850 0.0900 0.0850 0.0900 80,800 +0.00(+5.88%)
Oct 21, 2020 0.0900 0.0900 0.0850 0.0850 501,645 -0.01(-10.53%)
Oct 20, 2020 0.0950 0.1000 0.0900 0.0950 1,180,037 -0.01(-5.00%)
Oct 19, 2020 0.0950 0.1000 0.0900 0.1000 339,042 +0.01(+5.26%)
Oct 16, 2020 0.1000 0.1000 0.0950 0.0950 244,339 +0.00(+0.00%)
Oct 15, 2020 0.0950 0.1050 0.0900 0.0950 1,718,600 -0.01(-5.00%)
Oct 14, 2020 0.0950 0.1100 0.0950 0.1000 1,707,974 +0.01(+5.26%)
Oct 13, 2020 0.1100 0.1100 0.0950 0.0950 1,694,891 -0.01(-13.64%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 08, 2020 0.1250 0.1250 0.1000 0.1100 2,571,910 -0.01(-4.35%)
Oct 07, 2020 0.1100 0.1250 0.1000 0.1150 2,940,700 +0.01(+4.55%)
Oct 06, 2020 0.1250 0.1250 0.1050 0.1100 3,219,512 -0.01(-12.00%)
Oct 05, 2020 0.1400 0.1450 0.1200 0.1250 3,398,237 -0.02(-10.71%)
Oct 02, 2020 0.1300 0.1550 0.1300 0.1400 5,916,002 +0.01(+3.70%)
Oct 01, 2020 0.1450 0.1800 0.1250 0.1350 10,339,232 -0.01(-10.00%)
Sep 30, 2020 0.0950 0.1550 0.0950 0.1500 7,594,878 +0.05(+57.89%)
Sep 29, 2020 0.1000 0.1150 0.0900 0.0950 2,513,841 -0.01(-5.00%)
Sep 28, 2020 0.1050 0.1200 0.0950 0.1000 2,628,225 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.1100 0.0800 0.1000 4,806,059 +0.01(+11.11%)
Sep 24, 2020 0.0800 0.1050 0.0700 0.0900 5,399,279 +0.01(+20.00%)
Sep 23, 2020 0.0950 0.1150 0.0750 0.0750 12,495,282 -0.04(-31.82%)
Sep 22, 2020 0.0500 0.1350 0.0500 0.1100 21,677,368 +0.07(+175.00%)
Sep 21, 2020 0.0400 0.0450 0.0400 0.0400 199,186 +0.00(+0.00%)
Sep 18, 2020 0.0400 0.0450 0.0400 0.0400 546,000 +0.00(+0.00%)
Sep 17, 2020 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0350 0.0400 323,500 -0.00(-11.11%)
Sep 14, 2020 0.0500 0.0500 0.0450 0.0450 579,118 -0.01(-10.00%)
Sep 11, 2020 0.0400 0.0500 0.0400 0.0500 870,500 +0.01(+25.00%)
Sep 10, 2020 0.0500 0.0500 0.0400 0.0400 527,361 -0.01(-20.00%)
Sep 09, 2020 0.0400 0.1000 0.0400 0.0500 7,562,743 +0.03(+100.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2020 0.0250 0.0250 0.0250 0.0250 36,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.