Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000993 | -0.000049 | -4.70% | 0.001043 | 0.001043 | 0.000993 | 4.00 |
| May 19 2024 | 0.001042 | -0.00000900 | -0.86% | 0.001041 | 0.001046 | 0.001035 | 0.00 |
| May 18 2024 | 0.001051 | 0.00000600 | 0.57% | 0.001055 | 0.001063 | 0.001046 | 2.00 |
| May 17 2024 | 0.001045 | -0.000041 | -3.78% | 0.001114 | 0.001114 | 0.001045 | 3.00 |
| May 16 2024 | 0.001086 | -0.000014 | -1.27% | 0.001075 | 0.001086 | 0.001068 | 1.00 |
| May 15 2024 | 0.0011 | 0.00003 | 2.80% | 0.001115 | 0.001127 | 0.0011 | 2.00 |
| May 14 2024 | 0.00107 | -0.00000600 | -0.56% | 0.00107 | 0.00107 | 0.00107 | 0.00 |
| May 13 2024 | 0.001076 | -0.000051 | -4.53% | 0.001114 | 0.001114 | 0.001076 | 2.00 |
| May 12 2024 | 0.001127 | -0.00000600 | -0.53% | 0.001131 | 0.001131 | 0.001127 | 0.00 |
| May 11 2024 | 0.001133 | 0.000015 | 1.34% | 0.001127 | 0.00114 | 0.001127 | 3.00 |
| May 10 2024 | 0.001118 | 0.00001 | 0.90% | 0.001128 | 0.001128 | 0.001118 | 0.00 |
| May 09 2024 | 0.001108 | -0.00000100 | -0.09% | 0.001098 | 0.001112 | 0.001089 | 2.00 |
| May 08 2024 | 0.001109 | -0.000048 | -4.15% | 0.001144 | 0.001144 | 0.001109 | 2.00 |
| May 07 2024 | 0.001157 | -0.000039 | -3.26% | 0.001194 | 0.001194 | 0.001154 | 2.00 |
| May 06 2024 | 0.001196 | 0.000022 | 1.87% | 0.001191 | 0.001276 | 0.001158 | 18.00 |
| May 05 2024 | 0.001175 | 0.000126 | 11.99% | 0.001058 | 0.001287 | 0.001036 | 18.00 |
| May 04 2024 | 0.001049 | 0.00000200 | 0.19% | 0.00104 | 0.001062 | 0.001033 | 4.00 |
| May 03 2024 | 0.001047 | -0.00000900 | -0.85% | 0.001058 | 0.001072 | 0.001047 | 2.00 |
| May 02 2024 | 0.001055 | 0.00001 | 0.96% | 0.001049 | 0.001076 | 0.001049 | 4.00 |
| May 01 2024 | 0.001046 | 0.00000500 | 0.48% | 0.001051 | 0.001066 | 0.001044 | 4.00 |
| Apr 30 2024 | 0.00104 | -0.000032 | -2.98% | 0.001083 | 0.001107 | 0.001032 | 8.00 |
| Apr 29 2024 | 0.001072 | -0.000045 | -4.03% | 0.001087 | 0.001096 | 0.001072 | 2.00 |
| Apr 28 2024 | 0.001117 | -0.00000300 | -0.27% | 0.001117 | 0.001117 | 0.001117 | 0.00 |
| Apr 27 2024 | 0.00112 | -0.000101 | -8.27% | 0.001209 | 0.001209 | 0.001103 | 7.00 |
| Apr 26 2024 | 0.001221 | -0.000017 | -1.37% | 0.001224 | 0.001224 | 0.001156 | 10.00 |
| Apr 25 2024 | 0.001238 | 0.000092 | 8.02% | 0.001145 | 0.001274 | 0.001143 | 10.00 |
| Apr 24 2024 | 0.001147 | -0.000096 | -7.72% | 0.001223 | 0.001223 | 0.001137 | 6.00 |
| Apr 23 2024 | 0.001243 | -0.000041 | -3.19% | 0.001285 | 0.001392 | 0.001243 | 20.00 |
| Apr 22 2024 | 0.001284 | 0.000163 | 14.55% | 0.001133 | 0.001297 | 0.001133 | 11.00 |
| Apr 21 2024 | 0.001121 | -0.000041 | -3.53% | 0.001176 | 0.001188 | 0.001121 | 4.00 |
| Apr 20 2024 | 0.001162 | -0.000014 | -1.19% | 0.001179 | 0.001184 | 0.00115 | 2.00 |
| Apr 19 2024 | 0.001176 | -0.000044 | -3.61% | 0.001241 | 0.001252 | 0.001176 | 8.00 |
| Apr 18 2024 | 0.001219 | 0.000073 | 6.37% | 0.001113 | 0.001411 | 0.001113 | 40.00 |
| Apr 17 2024 | 0.001147 | 0.000136 | 13.49% | 0.001025 | 0.001182 | 0.001025 | 19.00 |
| Apr 16 2024 | 0.00101 | -0.000049 | -4.63% | 0.001054 | 0.001072 | 0.001005 | 9.00 |
| Apr 15 2024 | 0.001059 | -0.000059 | -5.28% | 0.001109 | 0.001135 | 0.000984 | 23.00 |
| Apr 14 2024 | 0.001118 | -0.000029 | -2.53% | 0.001203 | 0.001203 | 0.001084 | 13.00 |
| Apr 13 2024 | 0.001147 | -0.000029 | -2.47% | 0.001183 | 0.00121 | 0.001111 | 36.00 |
| Apr 12 2024 | 0.001176 | 0.000013 | 1.12% | 0.001157 | 0.001289 | 0.001157 | 12.00 |
| Apr 11 2024 | 0.001162 | -0.000016 | -1.36% | 0.001152 | 0.001172 | 0.001145 | 13.00 |
| Apr 10 2024 | 0.001179 | -0.00001 | -0.84% | 0.001172 | 0.001192 | 0.00112 | 11.00 |
| Apr 09 2024 | 0.001189 | -0.000036 | -2.94% | 0.001219 | 0.001219 | 0.001189 | 4.00 |
| Apr 08 2024 | 0.001225 | -0.000013 | -1.05% | 0.001246 | 0.00131 | 0.001225 | 8.00 |
| Apr 07 2024 | 0.001239 | 0.000015 | 1.23% | 0.001235 | 0.001258 | 0.001182 | 25.00 |
| Apr 06 2024 | 0.001224 | -0.000029 | -2.31% | 0.001251 | 0.001342 | 0.0012 | 21.00 |
| Apr 05 2024 | 0.001253 | -0.000096 | -7.12% | 0.001363 | 0.001363 | 0.001245 | 6.00 |
| Apr 04 2024 | 0.001349 | 0.000013 | 0.97% | 0.001338 | 0.00139 | 0.001326 | 3.00 |
| Apr 03 2024 | 0.001337 | -0.000031 | -2.27% | 0.001366 | 0.001393 | 0.001312 | 26.00 |
| Apr 02 2024 | 0.001368 | -0.00026 | -15.98% | 0.001402 | 0.001458 | 0.001299 | 42.00 |
| Apr 01 2024 | 0.001627 | 0.00 | 0.00% | 0.001627 | 0.001627 | 0.001627 | 0.00 |
| Mar 31 2024 | 0.001627 | 0.00 | 0.00% | 0.001627 | 0.001627 | 0.001627 | 0.00 |
| Mar 30 2024 | 0.001627 | 0.00 | 0.00% | 0.001627 | 0.001627 | 0.001627 | 0.00 |
| Mar 29 2024 | 0.001627 | -0.00000600 | -0.37% | 0.001625 | 0.001744 | 0.00154 | 26.00 |
| Mar 28 2024 | 0.001633 | -0.00000600 | -0.37% | 0.001633 | 0.001688 | 0.001564 | 40.00 |
| Mar 27 2024 | 0.001639 | -0.000032 | -1.91% | 0.001649 | 0.001716 | 0.001604 | 18.00 |
| Mar 26 2024 | 0.001671 | -0.000017 | -1.01% | 0.001817 | 0.001817 | 0.001611 | 26.00 |
| Mar 25 2024 | 0.001688 | -0.000248 | -12.81% | 0.001799 | 0.001838 | 0.001688 | 16.00 |
| Mar 24 2024 | 0.001937 | -0.000135 | -6.52% | 0.002079 | 0.002256 | 0.001862 | 50.00 |
| Mar 23 2024 | 0.002071 | 0.000505 | 32.27% | 0.001553 | 0.002226 | 0.001536 | 118.00 |
| Mar 22 2024 | 0.001566 | -0.000074 | -4.51% | 0.001467 | 0.001566 | 0.001426 | 18.00 |
| Mar 21 2024 | 0.00164 | 0.00 | 0.00% | 0.00164 | 0.00164 | 0.00164 | 0.00 |
| Mar 20 2024 | 0.00164 | 0.000024 | 1.48% | 0.001631 | 0.00164 | 0.001631 | 0.00 |
| Mar 19 2024 | 0.001616 | -0.000103 | -5.99% | 0.001681 | 0.001681 | 0.001577 | 7.00 |
| Mar 18 2024 | 0.00172 | 0.00000500 | 0.29% | 0.001707 | 0.001882 | 0.001688 | 18.00 |
| Mar 17 2024 | 0.001715 | 0.000204 | 13.51% | 0.001493 | 0.001775 | 0.001489 | 50.00 |
| Mar 16 2024 | 0.001511 | -0.000168 | -10.01% | 0.001662 | 0.001662 | 0.001446 | 41.00 |
| Mar 15 2024 | 0.001678 | -0.000072 | -4.11% | 0.001647 | 0.001797 | 0.001624 | 38.00 |
| Mar 14 2024 | 0.00175 | 0.000068 | 4.04% | 0.00169 | 0.002074 | 0.001413 | 203.00 |
| Mar 13 2024 | 0.001682 | 0.0004 | 31.19% | 0.001306 | 0.001838 | 0.001021 | 149.00 |
| Mar 12 2024 | 0.001282 | -0.000156 | -10.85% | 0.00153 | 0.0016 | 0.00128 | 65.00 |
| Mar 11 2024 | 0.001438 | -0.000388 | -21.25% | 0.001712 | 0.001773 | 0.001267 | 140.00 |
| Mar 10 2024 | 0.001826 | 0.000232 | 14.57% | 0.001644 | 0.002894 | 0.001575 | 683.00 |
| Mar 09 2024 | 0.001593 | 0.000991 | 164.41% | 0.000595 | 0.001923 | 0.000595 | 401.00 |
| Mar 08 2024 | 0.000603 | 0.000028 | 4.88% | 0.00056 | 0.000698 | 0.000556 | 30.00 |
| Mar 07 2024 | 0.000574 | -0.000019 | -3.21% | 0.000593 | 0.000651 | 0.000574 | 13.00 |
| Mar 06 2024 | 0.000593 | -0.000032 | -5.12% | 0.000606 | 0.000659 | 0.000559 | 15.00 |
| Mar 05 2024 | 0.000625 | 0.000024 | 3.99% | 0.000588 | 0.000692 | 0.000574 | 30.00 |
| Mar 04 2024 | 0.000601 | -0.00002 | -3.22% | 0.000626 | 0.000626 | 0.000601 | 1.00 |
| Mar 03 2024 | 0.000621 | -0.000012 | -1.90% | 0.000622 | 0.000653 | 0.000614 | 5.00 |
| Mar 02 2024 | 0.000633 | -0.000018 | -2.77% | 0.000655 | 0.000657 | 0.000633 | 2.00 |
| Mar 01 2024 | 0.000651 | 0.00000075 | 0.12% | 0.000658 | 0.000658 | 0.000651 | 1.00 |
| Feb 29 2024 | 0.00065 | 0.000012 | 1.88% | 0.000648 | 0.00072 | 0.000648 | 11.00 |
| Feb 28 2024 | 0.000638 | -0.00006 | -8.60% | 0.000689 | 0.000689 | 0.000638 | 3.00 |
| Feb 27 2024 | 0.000698 | -0.000058 | -7.68% | 0.000731 | 0.000734 | 0.000683 | 10.00 |
| Feb 26 2024 | 0.000755 | -0.000037 | -4.67% | 0.000818 | 0.00086 | 0.000687 | 22.00 |
| Feb 25 2024 | 0.000793 | 0.000118 | 17.50% | 0.000669 | 0.000985 | 0.000626 | 44.00 |
| Feb 24 2024 | 0.000675 | 0.000027 | 4.17% | 0.000674 | 0.000723 | 0.000626 | 13.00 |
| Feb 23 2024 | 0.000648 | -0.000129 | -16.61% | 0.000702 | 0.000782 | 0.000648 | 22.00 |
| Feb 22 2024 | 0.000777 | -0.000208 | -21.13% | 0.000965 | 0.001076 | 0.000649 | 78.00 |
| Feb 21 2024 | 0.000984 | 0.000447 | 83.31% | 0.000547 | 0.001092 | 0.000547 | 125.00 |
