AVOI

Advanced Voice Recogniti... (PK) Historical Data

AVOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.01895 0.00 0.0% 0.01895 0.01895 0.01895 0
Jul 09 2020 0.01895 -0.00005 -0.26% 0.019 0.0248 0.014 71,165
Jul 08 2020 0.019 0.00 +0.00% 0.019 0.019 0.019 0
Jul 08 2020 0.019 0.00 0.0% 0.019 0.019 0.019 0
Jul 07 2020 0.019 -0.006 -24.0% 0.025 0.025 0.019 72,600
Jul 06 2020 0.025 0.00 +0.00% 0.019 0.025 0.019 0
Jul 06 2020 0.025 0.00 0.0% 0.019 0.025 0.019 25,178
Jul 03 2020 0.025 0.00 +0.00% 0.0238 0.0275 0.0235 0
Jul 02 2020 0.025 0.00 +0.00% 0.0238 0.0275 0.0235 0
Jul 02 2020 0.025 0.00635 34.05% 0.0238 0.0275 0.0235 52,732
Jul 01 2020 0.01865 -0.0078 -29.49% 0.027 0.027 0.0121 116,000
Jun 30 2020 0.02645 0.00245 10.21% 0.023 0.02645 0.023 38,518
Jun 29 2020 0.024 0.0042 21.21% 0.02 0.024 0.02 5,825
Jun 26 2020 0.0198 0.0048 32.0% 0.014 0.0198 0.014 161,758
Jun 25 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jun 25 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jun 24 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jun 23 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jun 22 2020 0.015 0.001 7.14% 0.015 0.015 0.015 800
Jun 19 2020 0.014 -0.0029 -17.16% 0.014 0.014 0.014 5,000
Jun 18 2020 0.0169 -0.0008 -4.52% 0.0169 0.0169 0.0169 1,741
Jun 17 2020 0.0177 0.00 +0.00% 0.0177 0.0177 0.0177 0
Jun 17 2020 0.0177 0.00 0.0% 0.0177 0.0177 0.0177 0
Jun 16 2020 0.0177 0.0037 26.43% 0.014 0.0177 0.0123 21,250
Jun 15 2020 0.014 0.00 0.0% 0.014 0.014 0.014 10,714
Jun 12 2020 0.014 0.00085 6.46% 0.014 0.014 0.014 33,500
Jun 11 2020 0.01315 0.00115 9.58% 0.01315 0.01315 0.01315 1,050
Jun 10 2020 0.012 -0.002 -14.29% 0.014 0.014 0.012 29,475
Jun 09 2020 0.014 0.00 0.0% 0.014 0.014 0.014 24,814
Jun 08 2020 0.014 0.00 +0.00% 0.012 0.016 0.012 0
Jun 08 2020 0.014 -0.002 -12.5% 0.012 0.016 0.012 29,666
Jun 05 2020 0.016 0.00 +0.00% 0.016 0.016 0.016 0
Jun 05 2020 0.016 0.00 0.0% 0.016 0.016 0.016 0
Jun 04 2020 0.016 0.00 0.0% 0.016 0.016 0.016 40,000
Jun 03 2020 0.016 0.00 +0.00% 0.016 0.016 0.016 0
Jun 03 2020 0.016 0.004 33.33% 0.016 0.016 0.016 10,000
Jun 02 2020 0.012 -0.005 -29.41% 0.012 0.012 0.012 5,747
Jun 01 2020 0.017 0.002 13.33% 0.0179 0.0179 0.017 5,128
May 29 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
May 29 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
May 28 2020 0.015 0.00 0.0% 0.016 0.016 0.015 60,002
May 27 2020 0.015 0.00 0.0% 0.0179 0.0179 0.015 7,950
May 26 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
May 26 2020 0.015 -0.002 -11.76% 0.015 0.015 0.015 7,500
May 25 2020 0.017 0.00 +0.00% 0.0179 0.0179 0.015 0
May 22 2020 0.017 0.0012 7.59% 0.0179 0.0179 0.015 2,400
May 21 2020 0.0158 -0.00065 -3.95% 0.0158 0.0158 0.0158 24,913
May 20 2020 0.01645 0.00 +0.00% 0.01645 0.01645 0.01645 0
May 20 2020 0.01645 -0.00135 -7.58% 0.01645 0.01645 0.01645 5,000
May 19 2020 0.0178 0.00 +0.00% 0.0178 0.0178 0.0178 0
May 19 2020 0.0178 0.0026 17.11% 0.0178 0.0178 0.0178 5,000
May 18 2020 0.0152 -0.0016 -9.52% 0.015 0.0152 0.015 50,181
May 15 2020 0.0168 0.00 +0.00% 0.0136 0.0168 0.0136 0
May 15 2020 0.0168 0.0009 5.66% 0.0136 0.0168 0.0136 2,050
May 14 2020 0.0159 -0.0008 -4.79% 0.0159 0.0159 0.0159 4,000
May 13 2020 0.0167 0.00 +0.00% 0.0111 0.0167 0.0111 0
May 13 2020 0.0167 0.0008 5.03% 0.0111 0.0167 0.0111 2,150
May 12 2020 0.0159 -0.0019 -10.67% 0.0159 0.0159 0.0135 11,834
May 11 2020 0.0178 0.00 +0.00% 0.013 0.0178 0.011 0
May 11 2020 0.0178 -0.0007 -3.78% 0.013 0.0178 0.011 56,223
May 08 2020 0.0185 -0.0002 -1.07% 0.0103 0.0186 0.0103 22,200
May 07 2020 0.0187 0.00 0.0% 0.0187 0.0187 0.0187 0
May 06 2020 0.0187 0.00 0.0% 0.0187 0.0187 0.0187 0
May 05 2020 0.0187 -0.0001 -0.53% 0.0187 0.0187 0.0187 1,520
May 04 2020 0.0188 0.00 0.0% 0.0188 0.0188 0.0188 0
May 01 2020 0.0188 0.00 0.0% 0.0188 0.0188 0.0103 47,850
Apr 30 2020 0.0188 0.00 +0.00% 0.0188 0.0188 0.012 0
Apr 30 2020 0.0188 0.0034 22.08% 0.0188 0.0188 0.012 2,200
Apr 29 2020 0.0154 -0.0034 -18.09% 0.0154 0.0188 0.0154 7,864
Apr 28 2020 0.0188 0.00 +0.00% 0.0188 0.0188 0.01 0
Apr 28 2020 0.0188 -0.0009 -4.57% 0.0188 0.0188 0.01 6,450
Apr 27 2020 0.0197 0.0017 9.44% 0.0199 0.0199 0.01 103,450
Apr 24 2020 0.018 0.00 0.0% 0.018 0.018 0.018 0
Apr 23 2020 0.018 0.00345 23.71% 0.018 0.018 0.018 2,600
Apr 22 2020 0.01455 0.00 0.0% 0.01455 0.01455 0.01455 0
Apr 21 2020 0.01455 0.00 +0.00% 0.016 0.016 0.01455 0
Apr 21 2020 0.01455 0.00445 44.06% 0.016 0.016 0.01455 2,700
Apr 20 2020 0.0101 0.00 +0.00% 0.0101 0.015 0.0101 0
Apr 20 2020 0.0101 0.0001 1.0% 0.0101 0.015 0.0101 59,100
Apr 17 2020 0.01 -0.002 -16.67% 0.01 0.01 0.01 4,000
Apr 16 2020 0.012 0.00 0.0% 0.012 0.012 0.012 0
Apr 15 2020 0.012 0.00 0.0% 0.012 0.012 0.012 0
Apr 14 2020 0.012 0.002 20.0% 0.01 0.012 0.01 10,000
Apr 13 2020 0.01 0.00 +0.00% 0.009 0.01 0.009 0
Apr 13 2020 0.01 0.00 0.0% 0.009 0.01 0.009 52,330


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.