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 24, 2018 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
Sep 13, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Sep 07, 2018 0.0022 0.0022 0.0022 0 -0.00(-15.38%)
Sep 06, 2018 0.0026 0.0036 0.0026 0.0026 42,763 -0.00(-35.00%)
Aug 29, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 28, 2018 0.0025 0.0040 0.0025 0.0040 110,300 +0.00(+0.00%)
Aug 24, 2018 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Aug 23, 2018 0.0036 0.0050 0.0036 0.0050 220,900 +0.00(+6.38%)
Aug 21, 2018 0.0047 0.0047 0.0047 0 +0.00(+88.00%)
Aug 20, 2018 0.0039 0.0039 0.0023 0.0025 717,300 -0.00(-48.98%)
Aug 16, 2018 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Aug 15, 2018 0.0040 0.0050 0.0035 0.0040 46,000 -0.00(-11.11%)
Aug 13, 2018 0.0045 0.0045 0.0045 0 +0.00(+36.36%)
Aug 10, 2018 0.0058 0.0058 0.0033 0.0033 31,900 -0.00(-19.51%)
Aug 09, 2018 0.0043 0.0043 0.0041 0.0041 64,158 -0.00(-32.79%)
Aug 08, 2018 0.0043 0.0065 0.0043 0.0061 225,285 -0.00(-6.15%)
Aug 07, 2018 0.0061 0.0065 0.0041 0.0065 1,064,077 +0.00(+0.00%)
Aug 06, 2018 0.0200 0.0469 0.0065 0.0065 8,892,348 -0.02(-76.79%)
Aug 03, 2018 0.0250 0.0395 0.0200 0.0280 2,563,200 +0.00(+16.67%)
Aug 02, 2018 0.0190 0.0400 0.0155 0.0240 4,177,385 +0.01(+26.32%)
Aug 01, 2018 0.0013 0.0220 0.0013 0.0190 5,317,864 +0.02(+533.33%)
Jul 31, 2018 0.0034 0.0035 0.0030 0.0030 745,124 +0.00(+100.00%)
Jul 24, 2018 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Jul 23, 2018 0.0035 0.0035 0.0013 0.0013 3,613 +0.00(+0.00%)
Jul 18, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Jul 17, 2018 0.0015 0.0015 0.0012 0.0015 438,300 -0.00(-50.00%)
Jul 16, 2018 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+100.00%)
Jul 09, 2018 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Jun 28, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 12, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 09, 2018 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
May 02, 2018 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Apr 30, 2018 0.0039 0.0039 0.0039 0 +0.00(+56.00%)
Apr 26, 2018 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Apr 24, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 12, 2018 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Apr 04, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 02, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 28, 2018 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Mar 23, 2018 0.0040 0.0040 0.0040 0 +0.00(+3.63%)
Mar 21, 2018 0.0039 0.0039 0.0039 0 +0.00(+157.33%)
Mar 14, 2018 0.0015 0.0015 0.0015 0 -0.00(-65.12%)
Mar 08, 2018 0.0043 0.0043 0.0043 20 +0.00(+0.00%)
Feb 27, 2018 0.0043 0.0043 0.0043 0 +0.00(+43.33%)
Feb 22, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 21, 2018 0.0030 0.0030 0.0030 0.0030 600 +0.00(+0.00%)
Feb 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-38.78%)
Feb 15, 2018 0.0050 0.0050 0.0049 0.0049 8,200 +0.00(+40.80%)
Feb 14, 2018 0.0067 0.0067 0.0026 0.0035 651,449 -0.00(-50.85%)
Feb 13, 2018 0.0100 0.0100 0.0041 0.0071 142,000 -0.01(-45.54%)
Feb 12, 2018 0.0150 0.0650 0.0100 0.0130 809,583 -0.00(-13.33%)
Feb 09, 2018 0.0009 0.0150 0.0009 0.0150 1,945,294 +0.01(+2400.00%)
Feb 05, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 02, 2018 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Jan 30, 2018 0.0006 0.0006 0.0006 0 +0.00(+9.09%)
Jan 10, 2018 0.0006 0.0006 0.0006 0 +0.00(+10.00%)
Jan 03, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 02, 2018 0.0005 0.0005 0.0005 0.0005 100 +0.00(+0.00%)
Dec 29, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 28, 2017 0.0005 0.0005 0.0005 0.0005 1,300 +0.00(+0.00%)
Dec 27, 2017 0.0008 0.0008 0.0005 0.0005 184,000 +0.00(+0.00%)
Dec 20, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 14, 2017 0.0005 0.0005 0.0005 93 +0.00(+0.00%)
Dec 13, 2017 0.0007 0.0007 0.0005 0.0005 375,000 -0.00(-37.50%)
Dec 04, 2017 0.0008 0.0008 0.0008 7 +0.00(+14.29%)
Nov 30, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 28, 2017 0.0007 0.0007 0.0007 4 -0.00(-62.77%)
Nov 21, 2017 0.0019 0.0019 0.0019 0 +0.00(+74.72%)
Nov 15, 2017 0.0011 0.0011 0.0011 0 +0.00(+34.50%)
Nov 08, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Nov 06, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 01, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 23, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Oct 18, 2017 0.0008 0.0008 0.0008 0 -0.00(-65.22%)
Oct 17, 2017 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+15.00%)
Oct 13, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 06, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 05, 2017 0.0020 0.0020 0.0020 0.0020 21,271 -0.00(-4.76%)
Oct 03, 2017 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
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.