Antares Vision Srl SPA (PK) (ANTVF)
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 | 0.3 | 8.33333333333 | 3.6 | 3.9 | 3.6 | 5268 | 3.8357583 | CS |
| 4 | 0.46 | 13.3720930233 | 3.44 | 3.9 | 3.28 | 6419 | 3.44634993 | CS |
| 12 | 0.65 | 20 | 3.25 | 3.9 | 3.09 | 4293 | 3.36393009 | CS |
| 26 | 0.59 | 17.8247734139 | 3.31 | 3.9 | 3.05 | 4035 | 3.37860885 | CS |
| 52 | 1.39 | 55.3784860558 | 2.51 | 3.995 | 2.19 | 4643 | 3.31242842 | CS |
| 156 | 1.01 | 34.9480968858 | 2.89 | 3.995 | 2.19 | 4672 | 3.30346763 | CS |
| 260 | 1.01 | 34.9480968858 | 2.89 | 3.995 | 2.19 | 4672 | 3.30346763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 3.9 | 0.08 | 2.09 | 3.9 | 3.9 | 3.9 | 8000 |
| 1739917740 | 3.82 | 0.22 | 6.11 | 3.82 | 3.82 | 3.82 | 6028 |
| 1739572020 | 3.6 | 0.08 | 2.27 | 3.6 | 3.6 | 3.6 | 1777 |
| 1739485320 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1739398920 | 3.52 | -0.06 | -1.68 | 3.52 | 3.52 | 3.52 | 5209 |
| 1739312940 | 3.58 | -0.04 | -1.10 | 3.58 | 3.58 | 3.58 | 1300 |
| 1739226360 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1738967160 | 3.62 | 0.25 | 7.42 | 3.62 | 3.62 | 3.62 | 1049 |
| 1738880400 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1738794000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.37 | 3.37 | 3850 |
| 1738708080 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.4 | 2655 |
| 1738621200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738362000 | 3.38 | 0.1 | 3.05 | 3.38 | 3.38 | 3.38 | 5572 |
| 1738276080 | 3.2799999 | -0.01 | -0.30 | 3.2799999 | 3.2799999 | 3.2799999 | 1500 |
| 1738189740 | 3.29 | -0.02 | -0.60 | 3.29 | 3.29 | 3.29 | 1000 |
| 1738103280 | 3.31 | -0.02 | -0.60 | 3.31 | 3.31 | 3.31 | 2500 |
| 1738016820 | 3.33 | -0.02 | -0.60 | 3.33 | 3.33 | 3.33 | 3700 |
| 1737757440 | 3.35 | -0.09 | -2.62 | 3.3 | 3.35 | 3.3 | 51101 |
| 1737671220 | 3.44 | 0.04 | 1.18 | 3.44 | 3.44 | 3.44 | 1042 |
| 1737584940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737498540 | 3.4 | 0.07 | 2.10 | 3.4 | 3.4 | 3.4 | 3182 |
| 1737152880 | 3.33 | 0.09 | 2.78 | 3.34 | 3.34 | 3.33 | 3033 |
| 1737066420 | 3.24 | -0.02 | -0.61 | 3.24 | 3.24 | 3.24 | 2500 |
| 1736979720 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.2599999 | 3.2599999 | 2187 |
| 1736893380 | 3.22 | -0.05 | -1.53 | 3.22 | 3.22 | 3.22 | 5500 |
| 1736806920 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1736547720 | 3.27 | -0.09 | -2.68 | 3.27 | 3.27 | 3.27 | 1500 |
| 1736375340 | 3.36 | -0.08 | -2.33 | 3.36 | 3.36 | 3.36 | 7333 |
| 1736288940 | 3.44 | 0.21 | 6.50 | 3.44 | 3.44 | 3.44 | 460 |
| 1736202300 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735943100 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1735856700 | 3.23 | 0.02 | 0.62 | 3.23 | 3.23 | 3.23 | 3000 |
| 1735684140 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1735597740 | 3.21 | 0.01 | 0.31 | 3.33 | 3.33 | 3.21 | 3923 |
| 1735338000 | 3.2 | 0.09 | 2.89 | 3.2 | 3.2 | 3.2 | 1019 |
| 1735252020 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 3000 |
| 1735078200 | 3.11 | 0.02 | 0.65 | 3.11 | 3.11 | 3.11 | 2000 |
| 1734992400 | 3.09 | -0.05 | -1.59 | 3.09 | 3.1 | 3.09 | 4500 |
| 1734733200 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.14 | 5000 |
| 1734646800 | 3.12 | -0.17 | -5.17 | 3.12 | 3.12 | 3.12 | 1709 |
| 1734560760 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1734474360 | 3.29 | -0.04 | -1.20 | 3.29 | 3.29 | 3.29 | 1433 |
| 1734388140 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1734128940 | 3.33 | -0.05 | -1.48 | 3.33 | 3.33 | 3.33 | 2000 |
| 1734042480 | 3.38 | 0.04 | 1.20 | 3.37 | 3.38 | 3.37 | 2787 |
| 1733955900 | 3.34 | 0.05 | 1.52 | 3.34 | 3.34 | 3.34 | 4493 |
| 1733869200 | 3.29 | -0.04 | -1.20 | 3.29 | 3.29 | 3.29 | 2500 |
| 1733782800 | 3.33 | -0.03 | -0.89 | 3.33 | 3.33 | 3.33 | 2662 |
| 1733523900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1733437500 | 3.36 | 0.06 | 1.82 | 3.36 | 3.36 | 3.36 | 3997 |
| 1733350980 | 3.3 | 0.01 | 0.30 | 3.3 | 3.31 | 3.3 | 2822 |
| 1733264700 | 3.29 | 0.04 | 1.23 | 3.2799999 | 3.29 | 3.2799999 | 6328 |
| 1733177400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1732918200 | 3.25 | 0.2 | 6.56 | 3.25 | 3.25 | 3.25 | 850 |
| 1732746540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732660140 | 3.05 | -0.07 | -2.24 | 3.05 | 3.05 | 3.05 | 1244 |
| 1732573560 | 3.12 | -0.03 | -0.95 | 3.12 | 3.12 | 3.12 | 1675 |
| 1732314300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1732227900 | 3.15 | 0.02 | 0.64 | 3.15 | 3.15 | 3.15 | 1262 |
| 1732141200 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
