AVOI

Advanced Voice Recogniti... (PK) Historical Data

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 Last Traded
0.00 0.0% 0.0175 16:20:04
Close Price Low Price High Price Open Price Previous Close
0.0175 0.0175 0.0175 0.0175 0.0175
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01760.01890.01350.015025612,834-0.0001-0.57%
1 Month0.01460.01990.01310.017670616,0570.002919.86%
3 Months0.01980.020.01270.018343223,879-0.0023-11.62%
6 Months0.0180.02750.010.018303924,095-0.0005-2.78%
1 Year0.020.02790.0080.017225721,016-0.0025-12.5%
3 Years0.00620.19990.0030.0422259164,1320.0113182.26%
5 Years0.0050.19990.0030.0406625144,0670.0125250.0%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.0175 0.00 0.0% 0.0175 0.0175 0.0175 10,000
Oct 22 2020 0.0175 0.00 0.0% 0.0175 0.0175 0.0175 0
Oct 21 2020 0.0175 0.0031 21.53% 0.0135 0.0175 0.0135 2,750
Oct 20 2020 0.0144 -0.0006 -4.0% 0.01575 0.01575 0.0144 10,500
Oct 19 2020 0.015 -0.0026 -14.77% 0.0189 0.0189 0.01466 37,800
Oct 16 2020 0.0176 0.00135 8.31% 0.0176 0.0176 0.0176 284
Oct 15 2020 0.01625 -0.00285 -14.92% 0.0151 0.01625 0.0131 50,200
Oct 14 2020 0.0191 0.00 0.0% 0.0191 0.0191 0.0191 0
Oct 13 2020 0.0191 0.00 0.0% 0.0191 0.0191 0.0191 0
Oct 12 2020 0.0191 0.00 0.0% 0.0191 0.0191 0.0191 0
Oct 09 2020 0.0191 -0.0008 -4.02% 0.0198 0.0198 0.0191 10,000
Oct 08 2020 0.0199 0.00185 10.25% 0.0198 0.0199 0.0198 27,500
Oct 07 2020 0.01805 0.00055 3.14% 0.01805 0.01805 0.01805 1,272
Oct 06 2020 0.0175 -0.0023 -11.62% 0.01678 0.0175 0.01678 2,876
Oct 05 2020 0.0198 0.00 0.0% 0.0198 0.0198 0.0198 0
Oct 02 2020 0.0198 0.00 0.0% 0.0165 0.0198 0.0165 36,654
Oct 01 2020 0.0198 0.00 0.0% 0.0198 0.0198 0.0198 0
Sep 30 2020 0.0198 0.00 0.0% 0.0198 0.0198 0.0198 0
Sep 29 2020 0.0198 0.0033 20.0% 0.0198 0.0198 0.01815 6,450
Sep 28 2020 0.0165 -0.0033 -16.67% 0.0198 0.0198 0.0165 2,454
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.