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 25, 2014 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 23, 2014 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 22, 2014 0.0026 0.0026 0.0026 0.0026 42,885 +0.00(+0.00%)
Sep 19, 2014 0.0026 0.0026 0.0026 0.0026 500 +0.00(+0.00%)
Sep 10, 2014 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 08, 2014 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 05, 2014 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+0.00%)
Aug 19, 2014 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Aug 18, 2014 0.0026 0.0026 0.0026 0.0026 22,843 +0.00(+0.00%)
Aug 14, 2014 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Aug 11, 2014 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Aug 06, 2014 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Aug 05, 2014 0.0025 0.0025 0.0025 0.0025 5,300 +0.00(+4.17%)
Jul 30, 2014 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Jul 23, 2014 0.0030 0.0030 0.0023 0.0023 70,000 -0.00(-23.33%)
Jul 18, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 16, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 11, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 07, 2014 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Jun 27, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 18, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 11, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 04, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 23, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 20, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 09, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 07, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 02, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 01, 2014 0.0035 0.0035 0.0035 0.0035 21,578 -0.00(-12.50%)
Apr 30, 2014 0.0040 0.0040 0.0040 0.0040 45,400 +0.00(+0.00%)
Apr 29, 2014 0.0040 0.0040 0.0040 0.0040 1,170 -0.00(-50.00%)
Apr 16, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 15, 2014 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+100.00%)
Apr 14, 2014 0.0040 0.0040 0.0040 0.0040 4,100 +0.00(+0.00%)
Apr 11, 2014 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 09, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 08, 2014 0.0040 0.0040 0.0040 0.0040 1,500 +0.00(+0.00%)
Apr 03, 2014 0.0040 0.0040 0.0040 2 -0.00(-21.57%)
Mar 31, 2014 0.0051 0.0051 0.0051 0 -0.00(-3.77%)
Mar 25, 2014 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Mar 10, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 03, 2014 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Feb 27, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 25, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Feb 18, 2014 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Feb 12, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 10, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 07, 2014 0.0060 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Feb 06, 2014 0.0063 0.0063 0.0063 0.0063 24,952 +0.00(+0.00%)
Feb 05, 2014 0.0080 0.0080 0.0063 0.0063 10,100 -0.00(-37.00%)
Feb 04, 2014 0.0120 0.0132 0.0080 0.0100 368,500 +0.00(+92.31%)
Feb 03, 2014 0.0052 0.0052 0.0052 0.0052 4,250 +0.00(+4.00%)
Jan 30, 2014 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 29, 2014 0.0065 0.0088 0.0040 0.0050 225,100 -0.00(-23.08%)
Jan 28, 2014 0.0040 0.0065 0.0040 0.0065 102,000 +0.00(+62.50%)
Jan 23, 2014 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Jan 22, 2014 0.0047 0.0050 0.0047 0.0050 66,226 +0.00(+42.86%)
Jan 21, 2014 0.0035 0.0035 0.0035 0.0035 1,200 +0.00(+0.00%)
Jan 16, 2014 0.0035 0.0035 0.0035 0 +0.00(+75.00%)
Jan 15, 2014 0.0020 0.0020 0.0020 0.0020 27,000 -0.00(-31.03%)
Jan 14, 2014 0.0029 0.0029 0.0029 0.0029 80,000 +0.00(+70.59%)
Jan 13, 2014 0.0017 0.0029 0.0017 0.0017 25,896 -0.00(-41.38%)
Jan 09, 2014 0.0029 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 07, 2014 0.0029 0.0029 0.0029 0 +0.00(+70.59%)
Jan 02, 2014 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Dec 31, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 30, 2013 0.0020 0.0029 0.0016 0.0016 9,312 +0.00(+0.00%)
Dec 27, 2013 0.0016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 26, 2013 0.0016 0.0016 0.0016 0.0016 2,000 -0.00(-20.00%)
Dec 24, 2013 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+25.00%)
Dec 23, 2013 0.0020 0.0020 0.0016 0.0016 1,394 -0.00(-20.00%)
Dec 20, 2013 0.0016 0.0020 0.0016 0.0020 0 +0.00(+5.26%)
Dec 19, 2013 0.0019 0.0019 0.0019 0.0019 215,000 +0.00(+0.00%)
Dec 16, 2013 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Dec 13, 2013 0.0020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Dec 12, 2013 0.0025 0.0025 0.0021 0.0021 83,092 -0.00(-16.00%)
Dec 11, 2013 0.0025 0.0025 0.0025 0.0025 500 +0.00(+0.00%)
Dec 10, 2013 0.0025 0.0025 0.0025 0.0025 500 +0.00(+0.00%)
Dec 09, 2013 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Dec 06, 2013 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+0.00%)
Dec 04, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 02, 2013 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 26, 2013 0.0025 0.0025 0.0025 0 -0.00(-37.50%)
Nov 22, 2013 0.0040 0.0040 0.0040 0 -0.00(-9.09%)
Nov 20, 2013 0.0044 0.0044 0.0044 0 -0.00(-26.67%)
Nov 18, 2013 0.0060 0.0060 0.0060 0 +0.00(+200.00%)
Nov 15, 2013 0.0020 0.0020 0.0020 0.0020 40,000 +0.00(+17.65%)
Nov 13, 2013 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Nov 12, 2013 0.0025 0.0025 0.0017 0.0020 531,665 -0.00(-20.00%)
Nov 11, 2013 0.0038 0.0038 0.0025 0.0025 206,488 -0.00(-34.21%)
Nov 05, 2013 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Nov 01, 2013 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Oct 30, 2013 0.0038 0.0038 0.0038 0 -0.00(-17.39%)
Oct 29, 2013 0.0046 0.0046 0.0046 0.0046 1,000 +0.00(+15.00%)
Oct 25, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 24, 2013 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Oct 23, 2013 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-16.67%)
Oct 22, 2013 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Oct 16, 2013 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
Oct 15, 2013 0.0040 0.0040 0.0040 0.0040 5,400 +0.00(+0.00%)
Oct 14, 2013 0.0050 0.0050 0.0040 0.0040 4,500 -0.00(-20.00%)
Oct 11, 2013 0.0050 0.0050 0.0050 0.0050 18,500 +0.00(+0.00%)
Oct 10, 2013 0.0050 0.0050 0.0050 0.0050 1,500 -0.00(-23.08%)
Oct 08, 2013 0.0065 0.0065 0.0065 0 +0.00(+75.68%)
Oct 07, 2013 0.0037 0.0037 0.0037 0.0037 5,100 -0.00(-43.08%)
Oct 04, 2013 0.0033 0.0065 0.0033 0.0065 3,200 -0.00(-2.99%)
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.