Skip to main content
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 (%)
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%)
Oct 01, 2013 0.0067 0.0067 0.0067 0 -0.00(-1.47%)
Sep 30, 2013 0.0068 0.0068 0.0068 0.0068 10,000 +0.00(+106.06%)
Sep 26, 2013 0.0033 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Sep 24, 2013 0.0033 0.0033 0.0033 0.0033 0 -0.00(-45.00%)
Sep 23, 2013 0.0060 0.0060 0.0060 0.0060 561 +0.00(+87.50%)
Sep 17, 2013 0.0032 0.0032 0.0032 0 -0.00(-11.11%)
Sep 16, 2013 0.0038 0.0040 0.0036 0.0036 285,325 +0.00(+2.86%)
Sep 13, 2013 0.0035 0.0035 0.0035 0.0035 120,750 -0.00(-50.00%)
Sep 12, 2013 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+16.67%)
Sep 06, 2013 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Sep 05, 2013 0.0080 0.0080 0.0080 0.0080 21,788 -0.00(-5.88%)
Aug 19, 2013 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Aug 16, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Aug 14, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 13, 2013 0.0200 0.0200 0.0100 0.0100 63,652 -0.01(-50.00%)
Aug 06, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 05, 2013 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-9.09%)
Aug 02, 2013 0.0200 0.0220 0.0200 0.0220 22,612 +0.01(+158.82%)
Aug 01, 2013 0.0200 0.0200 0.0085 0.0085 14,250 -0.01(-57.50%)
Jul 26, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2013 0.0100 0.0200 0.0100 0.0200 64,040 +0.01(+33.33%)
Jul 22, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 18, 2013 0.0150 0.0150 0.0150 0 -0.01(-31.82%)
Jul 17, 2013 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-12.00%)
Jul 15, 2013 0.0250 0.0250 0.0250 0.0250 3,475 +0.00(+0.00%)
Jul 12, 2013 0.0200 0.0290 0.0200 0.0250 331,000 +0.01(+66.67%)
Jul 11, 2013 0.0200 0.0200 0.0150 0.0150 11,410 -0.01(-40.00%)
Jul 10, 2013 0.0075 0.0400 0.0075 0.0250 654,708 +0.02(+681.25%)
Jul 09, 2013 0.0032 0.0032 0.0032 0.0032 2,500 +0.00(+0.00%)
Jul 05, 2013 0.0032 0.0032 0.0032 0.0032 0 -0.00(-56.16%)
Jul 02, 2013 0.0073 0.0073 0.0073 0 -0.00(-27.00%)
Jun 28, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 26, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2013 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Jun 14, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 12, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2013 0.0210 0.0250 0.0200 0.0250 580,994 +0.00(+0.00%)
Jun 10, 2013 0.0400 0.0400 0.0220 0.0250 71,901 +0.00(+19.05%)
Jun 07, 2013 0.0300 0.0300 0.0202 0.0210 69,742 -0.02(-47.50%)
Jun 06, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.03(-38.46%)
Jun 04, 2013 0.0650 0.0650 0.0650 0 +0.04(+116.67%)
Jun 03, 2013 0.0650 0.0670 0.0300 0.0300 237,685 -0.04(-57.14%)
May 31, 2013 0.0900 0.0900 0.0700 0.0700 50,940 -0.03(-30.00%)
May 30, 2013 0.0740 0.1000 0.0740 0.1000 25,000 +0.00(+0.00%)
May 23, 2013 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 20, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 17, 2013 0.1500 0.1500 0.1300 0.1300 200 +0.00(+0.00%)
May 16, 2013 0.1300 0.1300 0.1300 0.1300 4,100 +0.01(+8.33%)
May 14, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 08, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
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.