Antares Vision Spa (AV)
BIT
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 | 0.01 | 0.30303030303 | 3.3 | 3.46 | 3.26 | 129149 | 3.35664444 | DE |
| 4 | 0.16 | 5.07936507937 | 3.15 | 3.46 | 3.115 | 103761 | 3.31794759 | DE |
| 12 | 0.61 | 22.5925925926 | 2.7 | 3.735 | 2.655 | 251902 | 3.2391147 | DE |
| 26 | 1.484 | 81.2705366922 | 1.826 | 3.735 | 1.774 | 300578 | 2.71756239 | DE |
| 52 | -3.08 | -48.200312989 | 6.39 | 7 | 1.3 | 294292 | 2.47918062 | DE |
| 156 | -8.24 | -71.341991342 | 11.55 | 14 | 1.3 | 116347 | 3.6269746 | DE |
| 260 | -7.14 | -68.3253588517 | 10.45 | 14 | 1.3 | 76752 | 4.25254724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 3.325 | -0.07 | -1.92 | 3.415 | 3.415 | 3.2599999 | 182718 |
| 1721836500 | 3.39 | 0.02 | 0.59 | 3.37 | 3.415 | 3.31 | 101818 |
| 1721750100 | 3.37 | -0.02 | -0.59 | 3.395 | 3.46 | 3.36 | 118263 |
| 1721663700 | 3.39 | 0.09 | 2.73 | 3.335 | 3.4 | 3.315 | 161866 |
| 1721404500 | 3.3 | -0.02 | -0.60 | 3.3 | 3.35 | 3.27 | 81081 |
| 1721318100 | 3.32 | -0.01 | -0.30 | 3.33 | 3.34 | 3.2799999 | 61753 |
| 1721231700 | 3.33 | -0.06 | -1.77 | 3.38 | 3.39 | 3.305 | 90607 |
| 1721145300 | 3.39 | 0.02 | 0.74 | 3.38 | 3.39 | 3.325 | 83740 |
| 1721058900 | 3.365 | 0 | 0.00 | 3.35 | 3.37 | 3.305 | 67301 |
| 1720799700 | 3.365 | 0.01 | 0.15 | 3.37 | 3.385 | 3.325 | 54412 |
| 1720713300 | 3.36 | 0.05 | 1.51 | 3.345 | 3.37 | 3.295 | 63431 |
| 1720626900 | 3.31 | -0.02 | -0.60 | 3.32 | 3.37 | 3.3 | 42469 |
| 1720540500 | 3.33 | -0.01 | -0.30 | 3.32 | 3.365 | 3.305 | 60997 |
| 1720454100 | 3.34 | -0.02 | -0.60 | 3.395 | 3.395 | 3.29 | 88237 |
| 1720194900 | 3.36 | 0.04 | 1.20 | 3.35 | 3.4 | 3.315 | 97316 |
| 1720108500 | 3.32 | 0 | 0.00 | 3.35 | 3.35 | 3.27 | 75253 |
| 1720022100 | 3.32 | 0.14 | 4.40 | 3.17 | 3.33 | 3.165 | 227253 |
| 1719935700 | 3.18 | -0.06 | -1.70 | 3.205 | 3.2599999 | 3.16 | 102755 |
| 1719849300 | 3.235 | 0.07 | 2.21 | 3.195 | 3.275 | 3.175 | 207149 |
| 1719590100 | 3.165 | 0.02 | 0.48 | 3.15 | 3.18 | 3.115 | 106798 |
| 1719503700 | 3.15 | -0.05 | -1.41 | 3.18 | 3.225 | 3.145 | 113576 |
| 1719417300 | 3.195 | -0.05 | -1.39 | 3.3 | 3.3 | 3.15 | 209000 |
| 1719330900 | 3.24 | -0.11 | -3.14 | 3.38 | 3.38 | 3.16 | 316112 |
| 1719244500 | 3.345 | 0 | 0.00 | 3.33 | 3.39 | 3.315 | 70413 |
| 1718985300 | 3.345 | -0.03 | -0.74 | 3.375 | 3.39 | 3.34 | 81120 |
| 1718898900 | 3.37 | 0.12 | 3.53 | 3.335 | 3.46 | 3.29 | 380635 |
| 1718812500 | 3.255 | -0.08 | -2.25 | 3.38 | 3.38 | 3.15 | 332257 |
| 1718726100 | 3.33 | -0.04 | -1.04 | 3.39 | 3.4 | 3.31 | 150751 |
| 1718639700 | 3.365 | 0.06 | 1.82 | 3.43 | 3.43 | 3.3 | 123934 |
| 1718380500 | 3.305 | -0.08 | -2.36 | 3.395 | 3.395 | 3.23 | 203214 |
| 1718294100 | 3.385 | 0.02 | 0.59 | 3.38 | 3.49 | 3.32 | 208250 |
| 1718207700 | 3.365 | 0.07 | 2.12 | 3.335 | 3.38 | 3.21 | 342923 |
| 1718121300 | 3.295 | -0.01 | -0.15 | 3.345 | 3.37 | 3.265 | 122351 |
| 1718034900 | 3.3 | 0.03 | 0.92 | 3.31 | 3.37 | 3.245 | 156069 |
| 1717775700 | 3.27 | -0.11 | -3.11 | 3.405 | 3.42 | 3.245 | 290484 |
| 1717689300 | 3.375 | -0.24 | -6.51 | 3.625 | 3.635 | 3.27 | 796264 |
| 1717602900 | 3.61 | 0.11 | 3.14 | 3.5 | 3.735 | 3.49 | 943330 |
| 1717516500 | 3.5 | -0.09 | -2.37 | 3.595 | 3.6 | 3.47 | 309075 |
| 1717430100 | 3.585 | 0.14 | 3.91 | 3.49 | 3.59 | 3.43 | 433997 |
| 1717170900 | 3.45 | 0.05 | 1.32 | 3.475 | 3.485 | 3.36 | 415255 |
| 1717084500 | 3.405 | 0.17 | 5.09 | 3.2799999 | 3.44 | 3.24 | 550916 |
| 1716998100 | 3.24 | -0.03 | -0.92 | 3.29 | 3.36 | 3.1549999 | 494923 |
| 1716911700 | 3.27 | 0.02 | 0.62 | 3.245 | 3.295 | 3 | 1042286 |
| 1716825300 | 3.25 | 0.11 | 3.50 | 3.19 | 3.25 | 3.1 | 296582 |
| 1716566100 | 3.14 | 0.11 | 3.46 | 3 | 3.15 | 3 | 224222 |
| 1716479700 | 3.035 | 0.03 | 1.00 | 3.035 | 3.11 | 2.99 | 127746 |
| 1716393300 | 3.005 | -0.11 | -3.38 | 3.13 | 3.14 | 2.98 | 165367 |
| 1716306900 | 3.11 | 0.01 | 0.48 | 3.13 | 3.15 | 3.075 | 225452 |
| 1716220500 | 3.095 | 0.03 | 0.98 | 3.09 | 3.245 | 3.0099999 | 491949 |
| 1715961300 | 3.065 | 0.09 | 3.03 | 2.97 | 3.1349999 | 2.965 | 335191 |
| 1715874900 | 2.975 | -0.03 | -1.00 | 3.04 | 3.08 | 2.95 | 634987 |
| 1715788500 | 3.005 | 0.02 | 0.84 | 2.955 | 3.04 | 2.91 | 226506 |
| 1715702100 | 2.98 | 0.22 | 7.97 | 2.8 | 3.07 | 2.8 | 847993 |
| 1715615700 | 2.7599999 | -0.12 | -4.17 | 2.83 | 2.87 | 2.73 | 243963 |
| 1715356500 | 2.88 | -0.04 | -1.37 | 2.94 | 2.965 | 2.84 | 285898 |
| 1715270100 | 2.92 | 0.11 | 3.73 | 2.82 | 2.94 | 2.805 | 350069 |
| 1715183700 | 2.815 | 0.09 | 3.30 | 2.665 | 2.815 | 2.665 | 157651 |
| 1715097300 | 2.725 | 0.01 | 0.37 | 2.74 | 2.755 | 2.685 | 146604 |
| 1715010900 | 2.715 | 0.01 | 0.56 | 2.745 | 2.7799999 | 2.68 | 119177 |
| 1714751700 | 2.7 | 0.01 | 0.19 | 2.7 | 2.72 | 2.6549999 | 72434 |
| 1714665300 | 2.695 | 0.01 | 0.37 | 2.64 | 2.72 | 2.64 | 100228 |
| 1714492500 | 2.685 | -0.01 | -0.37 | 2.745 | 2.745 | 2.665 | 49551 |
| 1714406100 | 2.695 | -0.03 | -1.10 | 2.75 | 2.7599999 | 2.675 | 75593 |
| 1714146900 | 2.725 | 0.04 | 1.49 | 2.65 | 2.735 | 2.65 | 134563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
