ATV Historical Data

ATV Page 38
Download
Date Close Price change Market cap Trading volume
May 9, 12 AM $0.543
-2.11%
$5.97 million $847,942
May 8, 11 PM $0.567
+0.00%
$6.24 million $796,127
May 8, 5 PM $0.495
-9.80%
$5.44 million $880,177
May 8, 4 PM $0.548
-1.92%
$6.03 million $889,799
May 8, 3 PM $0.559
+10.07%
$6.15 million $904,669
May 8, 2 PM $0.508
-0.27%
$5.59 million $844,014
May 8, 1 PM $0.51
-1.30%
$5.61 million $850,346
May 8, 12 PM $0.517
+22.87%
$5.68 million $859,723
May 8, 11 AM $0.42
+76.07%
$4.61 million $564,950
May 8, 10 AM $0.258
+0.01%
$2.83 million $163,268
May 8, 9 AM $0.257
+12.30%
$2.83 million $165,422
May 8, 8 AM $0.229
-10.98%
$2.52 million $172,583
May 8, 7 AM $0.257
-8.34%
$2.83 million $176,557
May 8, 6 AM $0.281
-0.95%
$3.09 million $185,320
May 8, 5 AM $0.289
+7.93%
$3.17 million $176,232
May 8, 4 AM $0.279
-0.45%
$3.07 million $184,245
May 8, 3 AM $0.281
+0.00%
$3.09 million $193,759
May 8, 2 AM $0.281
-0.24%
$3.09 million $197,322
May 8, 1 AM $0.283
+1.13%
$3.11 million $193,667
May 8, 12 AM $0.279
-1.57%
$3.07 million $166,133
May 7, 11 PM $0.284
+0.00%
$3.12 million $155,300
May 7, 10 PM $0.276
-11.28%
$3.04 million $157,354
May 7, 5 PM $0.291
-0.44%
$3.2 million $161,890
May 7, 4 PM $0.292
+0.57%
$3.21 million $160,251
May 7, 3 PM $0.3
+1.66%
$3.3 million $157,776
May 7, 2 PM $0.295
-1.88%
$3.24 million $141,574
May 7, 1 PM $0.3
-0.29%
$3.31 million $144,420
May 7, 12 PM $0.301
+0.31%
$3.31 million $129,446
May 7, 11 AM $0.3
-1.32%
$3.3 million $109,483
May 7, 10 AM $0.304
+7.03%
$3.35 million $217,869
May 7, 9 AM $0.285
-6.89%
$3.14 million $205,803
May 7, 8 AM $0.306
-1.26%
$3.37 million $226,411
May 7, 7 AM $0.31
-0.88%
$3.41 million $232,240
May 7, 6 AM $0.313
-7.09%
$3.44 million $259,884
May 7, 5 AM $0.337
+7.81%
$3.71 million $254,389
May 7, 4 AM $0.299
-8.08%
$3.29 million $250,390
May 7, 3 AM $0.325
+11.19%
$3.58 million $269,716
May 7, 2 AM $0.297
+0.00%
$3.26 million $254,253
May 7, 1 AM $0.293
+0.00%
$3.22 million $263,157
May 7, 12 AM $0.295
-11.02%
$3.25 million $303,620
May 6, 11 PM $0.332
-0.16%
$3.65 million $310,992
May 6, 8 PM $0.345
+0.00%
$3.79 million $290,175
May 6, 4 PM $0.316
-0.13%
$3.48 million $293,466
May 6, 3 PM $0.317
+0.05%
$3.48 million $297,132
May 6, 2 PM $0.324
-0.13%
$3.57 million $309,909
May 6, 1 PM $0.324
+1.90%
$3.57 million $305,658
May 6, 12 PM $0.318
-1.71%
$3.5 million $335,500
May 6, 11 AM $0.324
+6.45%
$3.56 million $334,996
May 6, 10 AM $0.304
-4.41%
$3.34 million $237,953
May 6, 9 AM $0.318
-3.74%
$3.5 million $203,643