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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.01 0.00 0.00 0.00 0.01 20:00:00
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0120.0120.0080.011955711,283-0.002-16.67%
1 Month0.01880.01880.0080.011144519,982-0.0088-46.81%
3 Months0.02690.02690.0080.013740914,664-0.0169-62.83%
6 Months0.026750.0290.0080.01631917,396-0.01675-62.62%
1 Year0.02590.0490.0080.030481237,637-0.0159-61.39%
3 Years0.00510.19990.0030.0423531183,6940.004996.08%
5 Years0.0140.19990.0030.0408322157,553-0.004-28.57%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.01 -0.002 -16.67% 0.008 0.01 0.008 1,500
Apr 07 2020 0.012 0.00 0.0% 0.008 0.012 0.008 10,350
Apr 06 2020 0.012 0.00 0.0% 0.012 0.012 0.012 4,000
Apr 03 2020 0.012 0.00 0.0% 0.012 0.012 0.012 20,000
Apr 02 2020 0.012 0.00 0.0% 0.012 0.012 0.01 11,848
Apr 01 2020 0.012 0.00 0.0% 0.012 0.012 0.012 17,500
Mar 31 2020 0.012 0.00 0.0% 0.012 0.012 0.012 2,548
Mar 30 2020 0.012 0.00 0.0% 0.012 0.012 0.008 15,406
Mar 27 2020 0.012 0.002 20.0% 0.01 0.012 0.008 28,866
Mar 26 2020 0.01 0.002 25.0% 0.012 0.012 0.01 20,467
Mar 25 2020 0.008 -0.002 -20.0% 0.008 0.008 0.008 400
Mar 24 2020 0.01 -0.002 -16.67% 0.012 0.012 0.01 10,100
Mar 23 2020 0.012 0.004 50.0% 0.012 0.012 0.012 900
Mar 20 2020 0.008 -0.0023 -22.33% 0.0103 0.0103 0.008 107,375
Mar 19 2020 0.0103 -0.0029 -21.97% 0.0103 0.0103 0.0103 14,600
Mar 18 2020 0.0132 -0.0008 -5.71% 0.0132 0.0132 0.0132 800
Mar 17 2020 0.014 0.00 0.0% 0.014 0.014 0.014 0
Mar 16 2020 0.014 -0.0001 -0.71% 0.014 0.014 0.014 10,000
Mar 13 2020 0.0141 0.00 0.0% 0.0141 0.0141 0.0141 0
Mar 12 2020 0.0141 0.00 0.0% 0.0188 0.0188 0.014 83,000
Mar 11 2020 0.0141 0.00 0.0% 0.0141 0.0141 0.0141 0
Mar 10 2020 0.0141 -0.0001 -0.7% 0.0141 0.0141 0.0141 9,000
Mar 09 2020 0.0142 0.0001 0.71% 0.0142 0.0142 0.0141 27,010
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.