AVCN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.34 | -0.04 | -10.53% | 0.38 | 0.38 | 0.33 | 259,527 |
Apr 24 2024 | 0.38 | -0.01 | -2.56% | 0.40 | 0.40 | 0.37 | 57,940 |
Apr 23 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 0.38 | 28,500 |
Apr 22 2024 | 0.38 | -0.025 | -6.17% | 0.405 | 0.41 | 0.335 | 216,921 |
Apr 19 2024 | 0.405 | 0.025 | 6.58% | 0.39 | 0.405 | 0.39 | 14,060 |
Apr 18 2024 | 0.38 | -0.04 | -9.52% | 0.425 | 0.435 | 0.38 | 54,100 |
Apr 17 2024 | 0.42 | 0.05 | 13.51% | 0.375 | 0.435 | 0.375 | 134,604 |
Apr 16 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.375 | 0.32 | 185,534 |
Apr 15 2024 | 0.37 | -0.03 | -7.50% | 0.395 | 0.395 | 0.35 | 149,501 |
Apr 12 2024 | 0.40 | -0.015 | -3.61% | 0.415 | 0.415 | 0.385 | 121,001 |
Apr 11 2024 | 0.415 | 0.00 | 0.00% | 0.42 | 0.43 | 0.40 | 134,297 |
Apr 10 2024 | 0.415 | 0.025 | 6.41% | 0.40 | 0.42 | 0.395 | 109,615 |
Apr 09 2024 | 0.39 | -0.03 | -7.14% | 0.42 | 0.42 | 0.385 | 169,060 |
Apr 08 2024 | 0.42 | -0.02 | -4.55% | 0.435 | 0.46 | 0.41 | 156,001 |
Apr 05 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.485 | 0.415 | 196,785 |
Apr 04 2024 | 0.45 | -0.05 | -10.00% | 0.485 | 0.485 | 0.435 | 134,000 |
Apr 03 2024 | 0.50 | 0.01 | 2.04% | 0.475 | 0.50 | 0.43 | 218,751 |
Apr 02 2024 | 0.49 | -0.04 | -7.55% | 0.51 | 0.52 | 0.47 | 180,900 |
Apr 01 2024 | 0.53 | 0.01 | 1.92% | 0.50 | 0.55 | 0.495 | 59,270 |
Mar 28 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.53 | 0.485 | 99,180 |
Mar 27 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.53 | 0.50 | 109,000 |
Mar 26 2024 | 0.53 | 0.02 | 3.92% | 0.52 | 0.55 | 0.51 | 70,550 |
Mar 25 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 18,504 |
Mar 22 2024 | 0.51 | 0.01 | 2.00% | 0.51 | 0.55 | 0.51 | 38,702 |
Mar 21 2024 | 0.50 | -0.04 | -7.41% | 0.56 | 0.56 | 0.50 | 24,869 |
Mar 20 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.56 | 0.52 | 36,502 |
Mar 19 2024 | 0.53 | -0.04 | -7.02% | 0.56 | 0.56 | 0.50 | 145,674 |
Mar 18 2024 | 0.57 | 0.05 | 9.62% | 0.54 | 0.60 | 0.54 | 241,590 |
Mar 15 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.54 | 0.49 | 226,005 |
Mar 14 2024 | 0.51 | 0.055 | 12.09% | 0.455 | 0.52 | 0.43 | 148,800 |
Mar 13 2024 | 0.455 | -0.025 | -5.21% | 0.47 | 0.485 | 0.43 | 256,701 |
Mar 12 2024 | 0.48 | 0.005 | 1.05% | 0.475 | 0.495 | 0.455 | 173,315 |
Mar 11 2024 | 0.475 | -0.01 | -2.06% | 0.485 | 0.485 | 0.475 | 72,268 |
Mar 08 2024 | 0.485 | -0.015 | -3.00% | 0.50 | 0.50 | 0.465 | 228,320 |
Mar 07 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.50 | 0.455 | 295,700 |
Mar 06 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.43 | 135,600 |
Mar 05 2024 | 0.48 | 0.01 | 2.13% | 0.485 | 0.485 | 0.44 | 88,110 |
Mar 04 2024 | 0.47 | -0.025 | -5.05% | 0.48 | 0.48 | 0.47 | 25,000 |
Mar 01 2024 | 0.495 | 0.035 | 7.61% | 0.465 | 0.50 | 0.465 | 86,221 |
Feb 29 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.48 | 0.445 | 80,100 |
Feb 28 2024 | 0.46 | 0.02 | 4.55% | 0.44 | 0.46 | 0.40 | 84,662 |
Feb 27 2024 | 0.44 | 0.00 | 0.00% | 0.42 | 0.48 | 0.405 | 147,500 |
Feb 26 2024 | 0.44 | 0.01 | 2.33% | 0.425 | 0.47 | 0.42 | 99,500 |
Feb 23 2024 | 0.43 | 0.02 | 4.88% | 0.40 | 0.43 | 0.39 | 45,506 |
Feb 22 2024 | 0.41 | -0.02 | -4.65% | 0.42 | 0.42 | 0.405 | 13,000 |
Feb 21 2024 | 0.43 | 0.02 | 4.88% | 0.415 | 0.43 | 0.405 | 64,000 |
Feb 20 2024 | 0.41 | 0.00 | 0.00% | 0.40 | 0.415 | 0.40 | 30,400 |
Feb 16 2024 | 0.41 | -0.005 | -1.20% | 0.43 | 0.43 | 0.38 | 83,877 |
Feb 15 2024 | 0.415 | -0.035 | -7.78% | 0.445 | 0.445 | 0.41 | 22,895 |
Feb 14 2024 | 0.45 | 0.01 | 2.27% | 0.44 | 0.475 | 0.44 | 71,418 |
Feb 13 2024 | 0.44 | 0.04 | 10.00% | 0.41 | 0.455 | 0.41 | 119,683 |
Feb 12 2024 | 0.40 | 0.005 | 1.27% | 0.39 | 0.405 | 0.39 | 80,500 |
Feb 09 2024 | 0.395 | 0.025 | 6.76% | 0.38 | 0.395 | 0.38 | 27,000 |
Feb 08 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.38 | 0.37 | 48,000 |
Feb 07 2024 | 0.37 | -0.015 | -3.90% | 0.39 | 0.415 | 0.37 | 101,183 |
Feb 06 2024 | 0.385 | 0.015 | 4.05% | 0.37 | 0.385 | 0.36 | 117,000 |
Feb 05 2024 | 0.37 | 0.05 | 15.63% | 0.32 | 0.38 | 0.32 | 110,500 |
Feb 02 2024 | 0.32 | -0.02 | -5.88% | 0.33 | 0.33 | 0.31 | 53,500 |
Feb 01 2024 | 0.34 | -0.005 | -1.45% | 0.335 | 0.34 | 0.33 | 8,500 |
Jan 31 2024 | 0.345 | 0.02 | 6.15% | 0.325 | 0.345 | 0.325 | 47,800 |
Jan 30 2024 | 0.325 | 0.015 | 4.84% | 0.305 | 0.325 | 0.30 | 124,500 |
Jan 29 2024 | 0.31 | 0.01 | 3.33% | 0.315 | 0.315 | 0.305 | 6,505 |