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, 2016 0.0013 0.0013 0.0013 0.0013 0 +0.00(+2.44%)
Sep 29, 2016 0.0013 0.0013 0.0013 0 +0.00(+15.36%)
Sep 28, 2016 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 27, 2016 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 23, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Sep 22, 2016 0.0012 0.0012 0.0010 0.0010 237,101 -0.00(-16.67%)
Sep 08, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 02, 2016 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 01, 2016 0.0011 0.0011 0.0011 0.0011 125,000 +0.00(+0.00%)
Aug 18, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 17, 2016 0.0022 0.0022 0.0011 0.0011 271,000 -0.00(-50.00%)
Aug 16, 2016 0.0022 0.0022 0.0022 0.0022 27,572 +0.00(+0.00%)
Aug 15, 2016 0.0025 0.0025 0.0022 0.0022 80,000 -0.00(-4.35%)
Aug 04, 2016 0.0023 0.0023 0.0023 0 +0.00(+130.00%)
Aug 01, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 29, 2016 0.0012 0.0012 0.0010 0.0010 173,408 +0.00(+42.86%)
Jul 27, 2016 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Jul 26, 2016 0.0010 0.0010 0.0009 0.0009 110,000 -0.00(-10.00%)
Jul 21, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 20, 2016 0.0008 0.0010 0.0007 0.0010 1,785,000 +0.00(+11.11%)
Jul 19, 2016 0.0010 0.0010 0.0009 0.0009 494,900 -0.00(-18.18%)
Jul 18, 2016 0.0010 0.0011 0.0008 0.0011 527,035 -0.00(-8.33%)
Jul 15, 2016 0.0007 0.0012 0.0007 0.0012 650,000 +0.00(+64.38%)
Jul 14, 2016 0.0008 0.0008 0.0007 0.0007 920,000 +0.00(+4.29%)
Jul 13, 2016 0.0025 0.0025 0.0007 0.0007 2,219,287 -0.00(-79.41%)
Jul 12, 2016 0.0012 0.0040 0.0012 0.0034 4,764,619 +0.00(+183.33%)
Jul 11, 2016 0.0009 0.0012 0.0008 0.0012 2,504,413 +0.00(+140.00%)
Jun 23, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 15, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
May 06, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Mar 29, 2016 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Mar 23, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Mar 21, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 17, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Mar 14, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Mar 01, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Feb 19, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 18, 2016 0.0005 0.0005 0.0005 0.0005 15,000 +0.00(+0.00%)
Feb 09, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 01, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 14, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 30, 2015 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 24, 2015 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Dec 22, 2015 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Dec 21, 2015 0.0005 0.0010 0.0005 0.0007 1,359,350 -0.00(-30.00%)
Dec 18, 2015 0.0010 0.0010 0.0010 0.0010 4,500 +0.00(+0.00%)
Dec 17, 2015 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Dec 16, 2015 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Dec 14, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 10, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 09, 2015 0.0011 0.0011 0.0010 0.0010 184,988 -0.00(-16.67%)
Dec 04, 2015 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Dec 03, 2015 0.0011 0.0011 0.0011 0.0011 2,000 -0.00(-15.38%)
Dec 01, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Nov 30, 2015 0.0014 0.0014 0.0014 0.0014 800 -0.00(-6.67%)
Nov 24, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 10, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 09, 2015 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Nov 02, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 15, 2015 0.0015 0.0015 0.0015 0 +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.