Advanced Voice Recogniti... (PK) Historical Data - AVOI

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Voice Recognition Systems Inc (PK) AVOI OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0078 55.32% 0.0219 0.022 0.0219 0.022 0.0141 16:00:02
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0180.0220.0140.014122718,3200.003921.67%
1 Month0.01260.0250.01260.017481114,1980.009373.81%
3 Months0.0290.02950.01210.019410124,763-0.0071-24.48%
6 Months0.03890.0420.01210.030875345,947-0.017-43.7%
1 Year0.010.0490.008150.024594655,2010.0119119.0%
3 Years0.0130.19990.0030.0418437204,9380.008968.46%
5 Years0.0090.19990.0030.0410617169,1860.0129143.33%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 0.0219 0.0078 55.32% 0.022 0.022 0.0219 2,200
Dec 11 2019 0.0141 0.00 0.0% 0.0141 0.022 0.0141 3,900
Dec 10 2019 0.0141 0.00 0.0% 0.022 0.022 0.0141 3,000
Dec 09 2019 0.0141 -0.0009 -6.0% 0.0196 0.0196 0.014 79,900
Dec 06 2019 0.015 0.0008 5.63% 0.0205 0.0205 0.015 2,000
Dec 05 2019 0.0142 0.00 0.0% 0.018 0.018 0.0142 2,800
Dec 04 2019 0.0142 -0.0098 -40.83% 0.018 0.018 0.0142 23,515
Dec 03 2019 0.024 0.001 4.35% 0.0245 0.0245 0.0141 15,000
Dec 02 2019 0.023 0.009 64.29% 0.024 0.024 0.0141 46,415
Nov 29 2019 0.014 0.00 0.0% 0.014 0.014 0.014 0
Nov 27 2019 0.014 0.00 0.0% 0.014 0.014 0.014 0
Nov 26 2019 0.014 0.00 0.0% 0.014 0.014 0.014 2,900
Nov 25 2019 0.014 0.00 0.0% 0.014 0.014 0.014 2,000
Nov 22 2019 0.014 -0.01 -41.67% 0.014 0.014 0.014 5,000
Nov 21 2019 0.024 0.0095 65.52% 0.0203 0.024 0.0203 10,000
Nov 20 2019 0.0145 0.0005 3.57% 0.025 0.025 0.0145 6,000
Nov 19 2019 0.014 -0.011 -44.0% 0.014 0.014 0.014 5,000
Nov 18 2019 0.025 0.011 78.57% 0.02 0.025 0.0151 15,230
Nov 15 2019 0.014 0.0014 11.11% 0.025 0.025 0.014 8,700
Nov 14 2019 0.0126 -0.0124 -49.6% 0.0126 0.0126 0.0126 10,000
Nov 13 2019 0.025 0.012 92.31% 0.025 0.025 0.025 1,001
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.