ATV Historical Data

ATV Page 46
Download
Date Close Price change Market cap Trading volume
Apr 17, 2 PM $0.319
+0.27%
$3.51 million $124,410
Apr 17, 1 PM $0.319
+1.76%
$3.51 million $113,585
Apr 17, 12 PM $0.313
+3.92%
$3.44 million $97,063
Apr 17, 11 AM $0.301
+0.10%
$3.31 million $64,895
Apr 17, 10 AM $0.3
+0.21%
$3.3 million $66,309
Apr 17, 9 AM $0.299
-0.20%
$3.29 million $62,787
Apr 17, 8 AM $0.299
+0.17%
$3.29 million $51,505
Apr 17, 7 AM $0.299
-0.17%
$3.29 million $52,638
Apr 17, 6 AM $0.299
+0.91%
$3.29 million $54,536
Apr 17, 5 AM $0.296
+0.14%
$3.26 million $54,999
Apr 17, 3 AM $0.295
-0.05%
$3.24 million $67,974
Apr 17, 12 AM $0.295
-0.04%
$3.25 million $62,194
Apr 16, 5 PM $0.294
+0.00%
$3.24 million $62,998
Apr 16, 4 PM $0.294
-0.47%
$3.23 million $62,184
Apr 16, 3 PM $0.295
+0.04%
$3.25 million $58,083
Apr 16, 2 PM $0.296
-0.39%
$3.25 million $54,814
Apr 16, 1 PM $0.297
+1.18%
$3.27 million $55,364
Apr 16, 12 PM $0.293
+0.38%
$3.23 million $57,052
Apr 16, 11 AM $0.292
-0.16%
$3.21 million $60,038
Apr 16, 10 AM $0.293
+0.41%
$3.22 million $70,919
Apr 16, 9 AM $0.292
+0.22%
$3.21 million $68,194
Apr 16, 8 AM $0.291
+0.40%
$3.2 million $84,332
Apr 16, 7 AM $0.29
+0.72%
$3.19 million $84,525
Apr 16, 6 AM $0.287
+0.28%
$3.16 million $80,179
Apr 16, 5 AM $0.287
-0.16%
$3.15 million $77,280
Apr 16, 4 AM $0.287
-0.08%
$3.16 million $73,522
Apr 16, 3 AM $0.287
-0.18%
$3.16 million $75,536
Apr 16, 2 AM $0.288
+0.00%
$3.16 million $69,318
Apr 15, 4 PM $0.287
+0.00%
$3.16 million $76,524
Apr 15, 3 PM $0.287
+0.29%
$3.16 million $76,225
Apr 15, 2 PM $0.287
+0.31%
$3.16 million $75,520
Apr 15, 1 PM $0.286
+1.16%
$3.15 million $77,050
Apr 15, 12 PM $0.283
+0.30%
$3.11 million $88,761
Apr 15, 11 AM $0.281
-0.12%
$3.09 million $86,136
Apr 15, 10 AM $0.281
+0.24%
$3.1 million $79,595
Apr 15, 9 AM $0.281
-0.31%
$3.09 million $77,340
Apr 15, 8 AM $0.281
+0.07%
$3.09 million $69,915
Apr 15, 7 AM $0.28
-0.07%
$3.08 million $70,588
Apr 15, 6 AM $0.28
-0.09%
$3.08 million $71,253
Apr 15, 5 AM $0.279
-0.42%
$3.07 million $72,057
Apr 15, 4 AM $0.28
+0.40%
$3.08 million $73,256
Apr 15, 3 AM $0.279
-0.32%
$3.07 million $71,929
Apr 15, 1 AM $0.28
-0.23%
$3.07 million $72,701
Apr 15, 12 AM $0.279
-0.02%
$3.07 million $70,928
Apr 14, 3 PM $0.278
-0.45%
$3.06 million $81,206
Apr 14, 2 PM $0.28
+0.46%
$3.08 million $85,177
Apr 14, 1 PM $0.279
+0.11%
$3.07 million $89,940
Apr 14, 12 PM $0.278
-0.08%
$3.06 million $97,838
Apr 14, 11 AM $0.278
-0.29%
$3.06 million $98,923
Apr 14, 10 AM $0.279
+0.13%
$3.06 million $112,955