Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avistar Communications Corp (OP: AVSR )

N/A UNCHANGED
Last Price Updated: 1:17 PM EST, Jan 30, 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 (%)
Sep 30, 2013 0.0068 0.0068 0.0068 0.0068 10,000 +0.00(+106.06%)
Sep 26, 2013 0.0033 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Sep 24, 2013 0.0033 0.0033 0.0033 0.0033 0 -0.00(-45.00%)
Sep 23, 2013 0.0060 0.0060 0.0060 0.0060 561 +0.00(+87.50%)
Sep 17, 2013 0.0032 0.0032 0.0032 0 -0.00(-11.11%)
Sep 16, 2013 0.0038 0.0040 0.0036 0.0036 285,325 +0.00(+2.86%)
Sep 13, 2013 0.0035 0.0035 0.0035 0.0035 120,750 -0.00(-50.00%)
Sep 12, 2013 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+16.67%)
Sep 06, 2013 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Sep 05, 2013 0.0080 0.0080 0.0080 0.0080 21,788 -0.00(-5.88%)
Aug 19, 2013 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Aug 16, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Aug 14, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 13, 2013 0.0200 0.0200 0.0100 0.0100 63,652 -0.01(-50.00%)
Aug 06, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 05, 2013 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-9.09%)
Aug 02, 2013 0.0200 0.0220 0.0200 0.0220 22,612 +0.01(+158.82%)
Aug 01, 2013 0.0200 0.0200 0.0085 0.0085 14,250 -0.01(-57.50%)
Jul 26, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2013 0.0100 0.0200 0.0100 0.0200 64,040 +0.01(+33.33%)
Jul 22, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 18, 2013 0.0150 0.0150 0.0150 0 -0.01(-31.82%)
Jul 17, 2013 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-12.00%)
Jul 15, 2013 0.0250 0.0250 0.0250 0.0250 3,475 +0.00(+0.00%)
Jul 12, 2013 0.0200 0.0290 0.0200 0.0250 331,000 +0.01(+66.67%)
Jul 11, 2013 0.0200 0.0200 0.0150 0.0150 11,410 -0.01(-40.00%)
Jul 10, 2013 0.0075 0.0400 0.0075 0.0250 654,708 +0.02(+681.25%)
Jul 09, 2013 0.0032 0.0032 0.0032 0.0032 2,500 +0.00(+0.00%)
Jul 05, 2013 0.0032 0.0032 0.0032 0.0032 0 -0.00(-56.16%)
Jul 02, 2013 0.0073 0.0073 0.0073 0 -0.00(-27.00%)
Jun 28, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 26, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2013 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Jun 14, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 12, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2013 0.0210 0.0250 0.0200 0.0250 580,994 +0.00(+0.00%)
Jun 10, 2013 0.0400 0.0400 0.0220 0.0250 71,901 +0.00(+19.05%)
Jun 07, 2013 0.0300 0.0300 0.0202 0.0210 69,742 -0.02(-47.50%)
Jun 06, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.03(-38.46%)
Jun 04, 2013 0.0650 0.0650 0.0650 0 +0.04(+116.67%)
Jun 03, 2013 0.0650 0.0670 0.0300 0.0300 237,685 -0.04(-57.14%)
May 31, 2013 0.0900 0.0900 0.0700 0.0700 50,940 -0.03(-30.00%)
May 30, 2013 0.0740 0.1000 0.0740 0.1000 25,000 +0.00(+0.00%)
May 23, 2013 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 20, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 17, 2013 0.1500 0.1500 0.1300 0.1300 200 +0.00(+0.00%)
May 16, 2013 0.1300 0.1300 0.1300 0.1300 4,100 +0.01(+8.33%)
May 14, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 08, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 06, 2013 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 29, 2013 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Apr 25, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 23, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Apr 18, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 11, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2013 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Apr 05, 2013 0.1900 0.1900 0.0900 0.1500 14,750 +0.08(+123.88%)
Apr 03, 2013 0.0670 0.0670 0.0670 0 +0.06(+1814.29%)
Apr 02, 2013 0.0035 0.0035 0.0035 0.0035 4,750 -0.05(-93.00%)
Apr 01, 2013 0.0600 0.0600 0.0500 0.0500 11,000 -0.01(-16.67%)
Mar 20, 2013 0.0600 0.0600 0.0600 0 -0.04(-41.41%)
Mar 19, 2013 0.0730 0.1024 0.0600 0.1024 11,100 +0.03(+40.27%)
Mar 18, 2013 0.0730 0.0730 0.0730 0.0730 1,770 +0.00(+0.00%)
Mar 14, 2013 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Mar 08, 2013 0.0730 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Mar 01, 2013 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Feb 28, 2013 0.0730 0.0730 0.0730 0.0730 400 +0.00(+0.00%)
Feb 25, 2013 0.0730 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Feb 19, 2013 0.0730 0.0730 0.0730 0.0730 0 -0.01(-8.75%)
Feb 13, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Feb 08, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 29, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 25, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2013 0.1100 0.1100 0.1100 0 -0.08(-42.11%)
Jan 10, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 08, 2013 0.1900 0.1900 0.1900 0 +0.08(+72.73%)
Jan 04, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 31, 2012 0.1100 0.1100 0.1100 0.1100 0 -0.08(-42.11%)
Dec 27, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.18(+1470.25%)
Dec 24, 2012 0.0121 0.0121 0.0121 0 +0.00(+0.83%)
Dec 20, 2012 0.0120 0.0120 0.0120 5,000 -0.07(-85.00%)
Dec 19, 2012 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Dec 18, 2012 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 17, 2012 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Dec 13, 2012 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 12, 2012 0.0710 0.0750 0.0710 0.0750 5,000 -0.04(-37.50%)
Dec 10, 2012 0.1200 0.1200 0.1200 0 +0.05(+69.01%)
Dec 07, 2012 0.0750 0.0750 0.0710 0.0710 12,000 -0.05(-40.83%)
Dec 05, 2012 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 04, 2012 0.0750 0.1200 0.0750 0.1200 1,410 +0.00(+0.00%)
Nov 30, 2012 0.1200 0.1200 0.1200 0.1200 15,050 +0.04(+60.00%)
Nov 27, 2012 0.0750 0.0750 0.0750 0 -0.04(-37.50%)
Nov 20, 2012 0.1200 0.1200 0.1200 0 +0.04(+60.00%)
Nov 19, 2012 0.0750 0.0750 0.0750 0.0750 1,000 -0.04(-37.50%)
Nov 15, 2012 0.1200 0.1200 0.1200 0 +0.05(+69.01%)
Oct 18, 2012 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 15, 2012 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 10, 2012 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 06, 2012 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 05, 2012 0.0710 0.0710 0.0710 0.0710 6,496 +0.00(+0.00%)
Oct 04, 2012 0.0898 0.0898 0.0710 0.0710 4,500 -0.03(-29.00%)
Oct 03, 2012 0.0800 0.1000 0.0800 0.1000 10,000 +0.02(+25.00%)
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.