ATV Historical Data

ATV Page 41
Download
Date Close Price change Market cap Trading volume
May 1, 8 AM $0.369
-0.07%
$4.05 million $223,149
May 1, 7 AM $0.369
-1.38%
$4.06 million $230,456
May 1, 6 AM $0.374
-0.29%
$4.11 million $248,386
May 1, 5 AM $0.368
-6.19%
$4.05 million $270,327
May 1, 4 AM $0.393
-0.19%
$4.32 million $293,626
May 1, 3 AM $0.393
+6.77%
$4.33 million $296,915
May 1, 2 AM $0.368
-2.70%
$4.05 million $289,090
May 1, 1 AM $0.366
-4.99%
$4.03 million $300,602
May 1, 12 AM $0.385
+0.00%
$4.24 million $351,351
Apr 30, 10 PM $0.448
+0.00%
$4.93 million $354,384
Apr 30, 9 PM $0.448
+0.06%
$4.93 million $353,039
Apr 30, 8 PM $0.448
+0.00%
$4.93 million $357,622
Apr 30, 5 PM $0.458
-3.45%
$5.04 million $365,076
Apr 30, 4 PM $0.474
+7.99%
$5.22 million $365,353
Apr 30, 3 PM $0.475
+5.84%
$5.22 million $362,574
Apr 30, 2 PM $0.449
-1.84%
$4.94 million $381,915
Apr 30, 1 PM $0.452
-9.20%
$4.97 million $379,105
Apr 30, 12 PM $0.498
+30.67%
$5.48 million $336,823
Apr 30, 11 AM $0.381
-0.56%
$4.19 million $334,684
Apr 30, 10 AM $0.383
-18.60%
$4.22 million $333,947
Apr 30, 9 AM $0.471
-0.36%
$5.18 million $417,235
Apr 30, 8 AM $0.472
+20.14%
$5.2 million $439,695
Apr 30, 7 AM $0.382
+8.36%
$4.2 million $332,923
Apr 30, 6 AM $0.352
-0.20%
$3.88 million $312,575
Apr 30, 5 AM $0.353
+0.14%
$3.88 million $285,997
Apr 30, 4 AM $0.352
-0.23%
$3.87 million $288,737
Apr 30, 3 AM $0.353
-0.26%
$3.89 million $298,127
Apr 30, 2 AM $0.354
-0.15%
$3.9 million $294,527
Apr 30, 1 AM $0.354
-0.04%
$3.9 million $301,823
Apr 30, 12 AM $0.355
+0.00%
$3.9 million $301,556
Apr 29, 11 PM $0.355
-0.08%
$3.9 million $301,492
Apr 29, 7 PM $0.356
+0.00%
$3.92 million $305,109
Apr 29, 6 PM $0.356
-0.44%
$3.92 million $305,556
Apr 29, 5 PM $0.357
+0.00%
$3.92 million $299,588
Apr 29, 4 PM $0.356
+0.14%
$3.92 million $297,217
Apr 29, 3 PM $0.355
-1.06%
$3.91 million $292,193
Apr 29, 2 PM $0.355
-0.20%
$3.91 million $257,584
Apr 29, 1 PM $0.355
-1.66%
$3.91 million $266,873
Apr 29, 12 PM $0.362
-0.07%
$3.98 million $234,593
Apr 29, 11 AM $0.362
+0.35%
$3.98 million $242,520
Apr 29, 10 AM $0.361
+0.14%
$3.97 million $230,798
Apr 29, 9 AM $0.36
+0.19%
$3.96 million $239,248
Apr 29, 8 AM $0.359
-0.25%
$3.95 million $259,620
Apr 29, 7 AM $0.36
+0.06%
$3.96 million $280,241
Apr 29, 6 AM $0.36
-0.03%
$3.96 million $336,295
Apr 29, 5 AM $0.36
+0.17%
$3.96 million $351,668
Apr 29, 4 AM $0.358
-0.44%
$3.94 million $339,709
Apr 29, 3 AM $0.36
+0.23%
$3.96 million $334,986
Apr 29, 2 AM $0.359
-0.15%
$3.95 million $349,875
Apr 29, 1 AM $0.36
-0.12%
$3.96 million $346,378