Avidbank Holdings Inc (PK) (AVBH)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.12016293279 | 19.64 | 19.86 | 19.64 | 1735 | 19.77681399 | CS |
| 4 | 0.81 | 4.25196850394 | 19.05 | 19.86 | 19 | 1226 | 19.62643736 | CS |
| 12 | 1.41 | 7.64227642276 | 18.45 | 19.99 | 18.16 | 6568 | 19.1445867 | CS |
| 26 | 1.06 | 5.63829787234 | 18.8 | 19.99 | 18.16 | 4543 | 19.06072817 | CS |
| 52 | -1.28 | -6.05487228004 | 21.14 | 22 | 18.16 | 5901 | 19.78983177 | CS |
| 156 | -2.69 | -11.9290465632 | 22.55 | 27 | 10.7 | 6094 | 20.0551545 | CS |
| 260 | -3.54 | -15.1282051282 | 23.4 | 27 | 10.7 | 5986 | 19.59581175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 19.86 | 0.12 | 0.61 | 19.74 | 19.86 | 19.74 | 1699 |
| 1726694460 | 19.74 | 0.1 | 0.51 | 19.64 | 19.74 | 19.64 | 3382 |
| 1726608240 | 19.64 | -0.01 | -0.05 | 19.64 | 19.64 | 19.64 | 123 |
| 1726522140 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1726262940 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1726176540 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1726090140 | 19.65 | 0 | 0.00 | 19.5 | 19.65 | 19.5 | 400 |
| 1726003500 | 19.65 | 0 | 0.00 | 19.5 | 19.65 | 19.5 | 695 |
| 1725917160 | 19.65 | 0 | 0.00 | 19.6 | 19.65 | 19.6 | 700 |
| 1725657840 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1725571440 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.6499 | 602 |
| 1725485040 | 19.6499 | -0 | -0.00 | 19.5 | 19.65 | 19.5 | 1407 |
| 1725398880 | 19.65 | 0 | 0.00 | 19.515 | 19.65 | 19.515 | 200 |
| 1725053340 | 19.65 | 0.15 | 0.77 | 19.61 | 19.65 | 19.61 | 400 |
| 1724966880 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1724880480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1724794080 | 19.5 | 0.1 | 0.52 | 19.36 | 19.5 | 19.25 | 2700 |
| 1724707680 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1724448480 | 19.4 | 0.35 | 1.84 | 19.05 | 19.5 | 19 | 2406 |
| 1724362140 | 19.05 | -0.05 | -0.26 | 18.87 | 19.05 | 18.85 | 789 |
| 1724275380 | 19.1 | 0.07 | 0.38 | 18.932 | 19.1 | 18.86 | 2000 |
| 1724188800 | 19.027 | -0.16 | -0.85 | 19.03 | 19.03 | 19 | 1260 |
| 1724102880 | 19.19 | 0.04 | 0.21 | 19 | 19.19 | 19 | 853 |
| 1723843740 | 19.15 | 0.15 | 0.79 | 19 | 19.15 | 18.97 | 1745 |
| 1723756860 | 19 | 0.2 | 1.06 | 18.95 | 19 | 18.95 | 1200 |
| 1723670820 | 18.8 | 0.05 | 0.27 | 18.75 | 18.95 | 18.75 | 4629 |
| 1723584000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1723497600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1723238400 | 18.75 | 0 | 0.00 | 18.56 | 18.75 | 18.56 | 1100 |
| 1723152000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 150 |
| 1723065720 | 18.75 | 0.25 | 1.35 | 18.5 | 18.75 | 18.5 | 200 |
| 1722979800 | 18.5 | 0 | 0.00 | 18.16 | 18.5 | 18.16 | 3000 |
| 1722893340 | 18.5 | -0.1 | -0.54 | 18.3 | 18.99 | 18.16 | 4000 |
| 1722634140 | 18.6 | -0.58 | -3.02 | 19 | 19 | 18.26 | 10307 |
| 1722547620 | 19.18 | -0.37 | -1.89 | 19.425 | 19.5 | 19 | 4539 |
| 1722461340 | 19.55 | 0.3 | 1.56 | 19.55 | 19.55 | 19.55 | 226 |
| 1722374820 | 19.25 | 0.16 | 0.84 | 19.1 | 19.35 | 19.1 | 1011 |
| 1722288180 | 19.09 | -0.02 | -0.10 | 19.21 | 19.21 | 18.9 | 11029 |
| 1722029100 | 19.11 | 0.21 | 1.11 | 19.01 | 19.9 | 19.01 | 14277 |
| 1721942400 | 18.9 | 0.24 | 1.29 | 19 | 19 | 18.68 | 7408 |
| 1721856480 | 18.66 | 0.01 | 0.05 | 18.75 | 19 | 18.65 | 7026 |
| 1721770140 | 18.65 | -0.2 | -1.06 | 19.15 | 19.15 | 18.65 | 4680 |
| 1721683740 | 18.85 | -0.57 | -2.94 | 19.32 | 19.45 | 18.8 | 10643 |
| 1721424180 | 19.42 | 0.02 | 0.10 | 19.4 | 19.74 | 19.4 | 2500 |
| 1721337960 | 19.4 | 0.15 | 0.78 | 19.25 | 19.42 | 19.25 | 6500 |
| 1721251320 | 19.25 | 0.01 | 0.05 | 19.25 | 19.44 | 19.16 | 30341 |
| 1721164920 | 19.24 | -0.36 | -1.84 | 19.6 | 19.99 | 19.21 | 59693 |
| 1721078940 | 19.6 | 0.1 | 0.51 | 19.4 | 19.95 | 19.4 | 25787 |
| 1720819200 | 19.5 | 0.3 | 1.56 | 19.2 | 19.5 | 19.2 | 7357 |
| 1720733280 | 19.2 | 0.76 | 4.12 | 18.44 | 19.49 | 18.44 | 61081 |
| 1720646880 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 500 |
| 1720560540 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 500 |
| 1720473840 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1720214640 | 18.44 | 0.09 | 0.49 | 18.25 | 18.44 | 18.25 | 1000 |
| 1720041000 | 18.35 | 0 | 0.00 | 18.25 | 18.35 | 18.25 | 3300 |
| 1719955740 | 18.35 | 0.05 | 0.27 | 18.33 | 18.44 | 18.33 | 1353 |
| 1719868980 | 18.3 | -0.14 | -0.76 | 18.35 | 18.35 | 18.3 | 5800 |
| 1719610020 | 18.44 | -0.01 | -0.05 | 18.45 | 18.45 | 18.44 | 2750 |
| 1719523200 | 18.45 | 0.05 | 0.27 | 18.45 | 18.45 | 18.3001 | 550 |
| 1719437040 | 18.4 | -0.08 | -0.43 | 18.4 | 18.4 | 18.3999 | 1400 |
| 1719350880 | 18.48 | -0.02 | -0.11 | 18.5 | 18.5 | 18.4 | 7499 |
| 1719264420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1719005220 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.4 | 2400 |
| 1718890200 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
