ATV Historical Data

ATV Page 36
Download
Date Close Price change Market cap Trading volume
May 14, 1 AM $0.387
+7.72%
$4.26 million $195,221
May 14, 12 AM $0.36
-8.01%
$3.96 million $184,713
May 13, 11 PM $0.391
+0.05%
$4.31 million $184,882
May 13, 7 PM $0.344
-0.04%
$3.78 million $160,814
May 13, 6 PM $0.344
-7.26%
$3.78 million $160,759
May 13, 5 PM $0.371
-4.68%
$4.08 million $171,452
May 13, 4 PM $0.333
-14.88%
$3.66 million $157,037
May 13, 3 PM $0.391
+15.62%
$4.3 million $151,236
May 13, 2 PM $0.338
+0.13%
$3.72 million $147,479
May 13, 1 PM $0.338
-0.19%
$3.72 million $123,280
May 13, 12 PM $0.339
-0.14%
$3.73 million $126,588
May 13, 11 AM $0.339
-8.01%
$3.73 million $168,747
May 13, 10 AM $0.368
-14.79%
$4.05 million $105,228
May 13, 9 AM $0.372
+0.49%
$4.09 million $106,153
May 13, 8 AM $0.37
+4.22%
$4.07 million $123,160
May 13, 7 AM $0.355
-12.22%
$3.91 million $106,944
May 13, 6 AM $0.41
+0.91%
$4.51 million $119,698
May 13, 5 AM $0.407
+14.22%
$4.47 million $120,194
May 13, 4 AM $0.356
+0.91%
$3.92 million $101,717
May 13, 3 AM $0.381
+9.77%
$4.19 million $110,071
May 13, 2 AM $0.348
-2.06%
$3.82 million $115,549
May 13, 1 AM $0.379
+0.54%
$4.16 million $122,689
May 13, 12 AM $0.403
+0.00%
$4.44 million $129,263
May 12, 11 PM $0.403
+0.00%
$4.44 million $120,690
May 12, 7 PM $0.377
+0.00%
$4.15 million $146,754
May 12, 5 PM $0.453
+19.76%
$4.98 million $146,512
May 12, 4 PM $0.378
+1.11%
$4.16 million $121,488
May 12, 3 PM $0.373
+0.07%
$4.1 million $123,067
May 12, 2 PM $0.372
-20.08%
$4.09 million $122,956
May 12, 1 PM $0.466
+22.96%
$5.12 million $152,871
May 12, 12 PM $0.379
-19.94%
$4.16 million $130,252
May 12, 11 AM $0.473
+23.39%
$5.2 million $113,221
May 12, 10 AM $0.383
-18.81%
$4.22 million $140,872
May 12, 9 AM $0.385
-19.23%
$4.23 million $125,131
May 12, 8 AM $0.476
+1.08%
$5.23 million $167,432
May 12, 7 AM $0.471
+20.31%
$5.18 million $159,316
May 12, 6 AM $0.391
-18.31%
$4.3 million $147,091
May 12, 5 AM $0.478
+17.92%
$5.26 million $179,571
May 12, 4 AM $0.406
-0.21%
$4.46 million $149,181
May 12, 3 AM $0.38
-8.84%
$4.18 million $131,914
May 12, 2 AM $0.418
+0.00%
$4.59 million $126,596
May 12, 12 AM $0.429
+0.00%
$4.72 million $133,155
May 11, 11 PM $0.431
-0.07%
$4.74 million $131,596
May 11, 6 PM $0.441
+0.32%
$4.85 million $131,089
May 11, 5 PM $0.439
-0.92%
$4.83 million $131,064
May 11, 4 PM $0.443
+0.04%
$4.87 million $150,973
May 11, 3 PM $0.443
+1.40%
$4.87 million $150,378
May 11, 2 PM $0.432
+0.06%
$4.76 million $149,102
May 11, 1 PM $0.432
-0.34%
$4.76 million $153,869
May 11, 12 PM $0.434
-0.20%
$4.77 million $162,927