ATVC

Tribe Capital Growth Cor... Historical Data

ATVC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 9.71 0.00 0.0% 9.72 9.75 9.70 101,182
Oct 18 2021 9.71 0.00 0.0% 9.75 9.75 9.71 14
Oct 15 2021 9.71 0.00 0.0% 9.71 9.71 9.71 12
Oct 14 2021 9.71 0.00 0.0% 9.72 9.72 9.71 1,351
Oct 13 2021 9.71 0.00 0.0% 9.75 9.75 9.71 23
Oct 12 2021 9.71 0.00 0.0% 9.71 9.71 9.71 2
Oct 11 2021 9.71 0.00 0.0% 9.74 9.74 9.71 13
Oct 08 2021 9.71 -0.02 -0.21% 9.75 9.75 9.69 7,320
Oct 07 2021 9.73 0.02 0.21% 9.72 9.73 9.72 19,976
Oct 06 2021 9.71 -0.02 -0.21% 9.70 9.71 9.70 15,596
Oct 05 2021 9.73 0.01 0.1% 9.73 9.73 9.73 882
Oct 04 2021 9.72 0.01 0.1% 9.72 9.72 9.71 1,068
Oct 01 2021 9.71 0.00 0.0% 9.74 9.74 9.71 1,690
Sep 30 2021 9.71 0.00 0.0% 9.71 9.71 9.71 15,785
Sep 29 2021 9.71 0.02 0.21% 9.71 9.71 9.71 176
Sep 28 2021 9.69 0.00 0.0% 9.72 9.72 9.69 7
Sep 27 2021 9.69 -0.02 -0.15% 9.69 9.71 9.69 3,282
Sep 24 2021 9.705 0.01 0.05% 9.705 9.705 9.705 546
Sep 23 2021 9.70 0.00 0.0% 9.68 9.70 9.67 8,931
Sep 22 2021 9.70 0.01 0.1% 9.72 9.73 9.70 244,424
Sep 21 2021 9.69 -0.04 -0.41% 9.73 9.73 9.69 1,363
Sep 20 2021 9.73 0.02 0.21% 9.65 9.73 9.65 2,026
Sep 17 2021 9.71 0.00 0.0% 9.71 9.71 9.71 44
Sep 16 2021 9.71 0.00 0.0% 9.71 9.71 9.70 339,003
Sep 15 2021 9.71 0.00 0.0% 9.71 9.71 9.71 30,793
Sep 14 2021 9.71 0.02 0.21% 9.69 9.71 9.69 109,007
Sep 13 2021 9.69 0.01 0.1% 9.69 9.69 9.69 10,254
Sep 10 2021 9.68 -0.01 -0.1% 9.70 9.70 9.68 786
Sep 09 2021 9.69 0.00 0.0% 9.69 9.69 9.69 1
Sep 08 2021 9.69 0.00 0.0% 9.69 9.69 9.69 0
Sep 07 2021 9.69 0.00 0.0% 9.70 9.70 9.69 60
Sep 06 2021 9.69 0.00 +0.00% 9.69 9.69 9.69 0
Sep 03 2021 9.69 0.00 0.0% 9.69 9.69 9.69 3
Sep 02 2021 9.69 0.00 0.0% 9.69 9.69 9.69 2,800
Sep 01 2021 9.69 0.05 0.52% 9.64 9.70 9.63 1,699
Aug 31 2021 9.64 0.00 0.0% 9.63 9.64 9.63 3
Aug 30 2021 9.64 0.01 0.1% 9.68 9.68 9.64 220
Aug 27 2021 9.63 0.00 0.0% 9.65 9.65 9.63 90,516
Aug 26 2021 9.63 -0.03 -0.31% 9.6181 9.63 9.6181 1,100
Aug 25 2021 9.6598 0.00 0.0% 9.61 9.6598 9.61 4
Aug 24 2021 9.6598 0.02 0.21% 9.65 9.6598 9.65 1,002
Aug 23 2021 9.64 0.00 0.0% 9.67 9.67 9.63 53,068
Aug 20 2021 9.64 -0.06 -0.62% 9.7385 9.7385 9.64 24,897
Aug 19 2021 9.70 -0.03 -0.26% 9.71 9.74 9.70 6,710
Aug 18 2021 9.725 -0.04 -0.36% 9.76 9.76 9.725 666
Aug 17 2021 9.76 0.00 0.0% 9.76 9.76 9.76 413
Aug 16 2021 9.7601 0.07 0.75% 9.50 9.77 9.50 1,457
Aug 13 2021 9.6871 0.00 0.0% 9.6871 9.6871 9.6871 6
Aug 12 2021 9.6871 -0.06 -0.66% 9.83 9.83 9.6871 454
Aug 11 2021 9.7515 0.00 0.0% 9.7515 9.7515 9.7515 3
Aug 10 2021 9.7515 0.00 0.0% 9.7515 9.7515 9.7515 0
Aug 09 2021 9.7515 0.05 0.53% 9.7515 9.7515 9.7515 190
Aug 06 2021 9.70 -0.05 -0.51% 9.70 9.70 9.70 3,017
Aug 05 2021 9.75 0.00 0.0% 9.75 9.75 9.75 0
Aug 04 2021 9.75 0.00 0.0% 9.75 9.75 9.75 985
Aug 03 2021 9.75 0.00 0.0% 9.89 9.89 9.75 19
Aug 02 2021 9.75 0.00 0.0% 9.75 9.75 9.75 78
Jul 30 2021 9.75 0.01 0.05% 9.75 9.75 9.75 205
Jul 29 2021 9.745 0.00 0.0% 9.745 9.745 9.745 0
Jul 28 2021 9.745 0.00 0.0% 9.745 9.745 9.745 0
Jul 27 2021 9.745 0.04 0.46% 9.67 9.745 9.67 1,403
Jul 26 2021 9.70 0.00 0.0% 9.70 9.70 9.70 28
Jul 23 2021 9.70 0.00 0.0% 9.71 9.71 9.70 3,611
Jul 22 2021 9.70 0.00 0.0% 9.70 9.70 9.70 1,852


Your Recent History
NASDAQ
ATVC
Tribe Capi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.