Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

(TSV: AVCR )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 18, 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 (%)
Aug 31, 2021 0.1600 0.1650 0.1600 0.1650 1,959 +0.01(+3.13%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 12,325 -0.01(-3.03%)
Aug 27, 2021 0.1500 0.1650 0.1500 0.1650 142,071 +0.02(+10.00%)
Aug 26, 2021 0.1600 0.1600 0.1500 0.1500 200,546 -0.01(-3.23%)
Aug 25, 2021 0.1550 0.1550 0.1550 0.1550 72,300 +0.01(+3.33%)
Aug 24, 2021 0.1500 0.1500 0.1500 0.1500 22,720 -0.01(-3.23%)
Aug 23, 2021 0.1550 0.1550 0.1550 0.1550 112,786 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1550 0.1550 130,487 -0.01(-3.13%)
Aug 19, 2021 0.1600 0.1600 0.1600 0.1600 15,228 +0.00(+0.00%)
Aug 18, 2021 0.1550 0.1650 0.1550 0.1600 47,500 -0.01(-3.03%)
Aug 17, 2021 0.1600 0.1650 0.1600 0.1650 47,143 +0.01(+3.13%)
Aug 16, 2021 0.1700 0.1700 0.1600 0.1600 21,817 +0.00(+0.00%)
Aug 13, 2021 0.1700 0.1700 0.1600 0.1600 186,027 +0.00(+0.00%)
Aug 12, 2021 0.1600 0.1600 0.1600 0.1600 133,163 +0.00(+0.00%)
Aug 11, 2021 0.1700 0.1900 0.1600 0.1600 681,102 +0.00(+0.00%)
Aug 10, 2021 0.1650 0.1650 0.1550 0.1600 110,527 +0.00(+0.00%)
Aug 09, 2021 0.1700 0.1700 0.1550 0.1600 175,115 +0.00(+0.00%)
Aug 06, 2021 0.1600 0.1700 0.1550 0.1600 302,650 -0.01(-3.03%)
Aug 05, 2021 0.1650 0.1700 0.1650 0.1650 60,757 +0.00(+0.00%)
Aug 04, 2021 0.1800 0.1800 0.1650 0.1650 52,812 -0.01(-2.94%)
Aug 03, 2021 0.1650 0.1700 0.1650 0.1700 185,751 -0.00(-2.86%)
Jul 30, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 29, 2021 0.1950 0.1950 0.1700 0.1800 28,717 +0.01(+2.86%)
Jul 28, 2021 0.1800 0.1800 0.1700 0.1750 190,592 +0.00(+2.94%)
Jul 27, 2021 0.1900 0.2000 0.1700 0.1700 197,854 -0.02(-10.53%)
Jul 26, 2021 0.1900 0.2000 0.1800 0.1900 175,027 +0.02(+8.57%)
Jul 23, 2021 0.1650 0.1750 0.1600 0.1750 70,934 +0.01(+6.06%)
Jul 22, 2021 0.1700 0.1700 0.1650 0.1650 66,552 -0.01(-2.94%)
Jul 21, 2021 0.1650 0.1700 0.1650 0.1700 47,500 +0.01(+6.25%)
Jul 20, 2021 0.1800 0.1800 0.1600 0.1600 105,212 -0.01(-5.88%)
Jul 19, 2021 0.1800 0.1800 0.1600 0.1700 64,461 -0.00(-2.86%)
Jul 16, 2021 0.1850 0.1850 0.1750 0.1750 123,662 -0.01(-5.41%)
Jul 14, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 13, 2021 0.2050 0.2050 0.1850 0.1900 43,266 +0.00(+0.00%)
Jul 12, 2021 0.2000 0.2100 0.1850 0.1900 169,377 -0.01(-5.00%)
Jul 09, 2021 0.2100 0.2100 0.2000 0.2000 37,436 -0.01(-4.76%)
Jul 08, 2021 0.2000 0.2100 0.1750 0.2100 1,001,501 +0.00(+0.00%)
Jul 07, 2021 0.1800 0.2200 0.1800 0.2100 906,103 +0.02(+13.51%)
Jul 06, 2021 0.1750 0.1850 0.1700 0.1850 123,543 +0.01(+5.71%)
Jul 05, 2021 0.1750 0.1750 0.1750 0.1750 8,031 +0.00(+2.94%)
Jul 02, 2021 0.1800 0.1850 0.1700 0.1700 165,068 +0.00(+0.00%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2021 0.1500 0.1800 0.1450 0.1700 1,491,574 +0.03(+21.43%)
Jun 28, 2021 0.1450 0.1450 0.1400 0.1400 19,030 +0.01(+3.70%)
Jun 25, 2021 0.1350 0.1350 0.1350 0.1350 11,502 -0.01(-10.00%)
Jun 24, 2021 0.1450 0.1500 0.1400 0.1500 10,704 +0.01(+7.14%)
Jun 23, 2021 0.1400 0.1500 0.1350 0.1400 148,693 -0.01(-6.67%)
Jun 22, 2021 0.1500 0.1500 0.1400 0.1500 52,500 +0.00(+0.00%)
Jun 21, 2021 0.1450 0.1550 0.1200 0.1500 130,258 +0.01(+7.14%)
Jun 18, 2021 0.1550 0.1550 0.1300 0.1400 141,235 -0.01(-6.67%)
Jun 17, 2021 0.1500 0.1600 0.1500 0.1500 269,806 +0.00(+0.00%)
Jun 16, 2021 0.1750 0.1750 0.1450 0.1500 381,516 -0.02(-11.76%)
Jun 15, 2021 0.1800 0.1800 0.1600 0.1700 346,926 -0.01(-5.56%)
Jun 14, 2021 0.1850 0.1850 0.1800 0.1800 98,487 -0.01(-2.70%)
Jun 11, 2021 0.1850 0.1850 0.1800 0.1850 79,820 +0.01(+2.78%)
Jun 10, 2021 0.1850 0.1900 0.1750 0.1800 170,497 -0.01(-2.70%)
Jun 09, 2021 0.1800 0.1900 0.1750 0.1850 132,333 -0.01(-2.63%)
Jun 08, 2021 0.1900 0.1950 0.1850 0.1900 224,952 -0.01(-2.56%)
Jun 07, 2021 0.2000 0.2050 0.1950 0.1950 189,981 -0.01(-4.88%)
Jun 04, 2021 0.2000 0.2100 0.2000 0.2050 282,050 +0.01(+5.13%)
Jun 03, 2021 20.50 0.2300 0.1900 0.1950 62,222,700 -0.01(-2.50%)
Jun 02, 2021 0.2000 0.2050 0.1900 0.2000 365,265 -0.02(-9.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.