Advanced Voice Recognition Systems, Inc. (PC) Historical Data - AVOI

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Voice Recognition Systems, Inc. (PC) AVOI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.001 -3.13% 0.031 0.032 0.0269 0.032 0.032 15:59:49
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.03160.03660.02690.031622k-0.0006-1.90%
1 Month0.0370.040.02510.034485k-0.006-16.22%
3 Months0.036380.0420.02030.035577k-0.00538-14.79%
6 Months0.013570.0490.01080.032358k0.01743128.45%
1 Year0.017350.060.0080.0276131k0.0136578.67%
3 Years0.01730.19990.0030.0421229k0.013779.19%
5 Years0.0160.19990.0030.0413180k0.01593.75%

AVOI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20190.031-0.001-3.13%0.02690.03225,650
Aug 15 20190.0320.000.00%0.0320.0321,000
Aug 14 20190.032+0.0001+0.31%0.02970.03240,620
Aug 13 20190.03190.000.00%0.03190.031915,000
Aug 12 20190.0319+0.0009+2.90%0.03190.0356517,000
Aug 09 20190.031-0.0007-2.21%0.0310.036638,500
Aug 08 20190.0317-0.0008-2.46%0.03170.038761,500
Aug 07 20190.03250.000.00%0.03250.03250
Aug 06 20190.0325+0.0011+3.50%0.03210.03670,000
Aug 05 20190.0314-0.0086-21.50%0.03140.041,300
Aug 02 20190.04+0.0001+0.25%0.040.0431,000
Aug 01 20190.0399-0.0001-0.25%0.0350.0451,883
Jul 31 20190.04+0.0073+22.32%0.02510.04494,331
Jul 30 20190.0327+0.005+18.05%0.02520.0327164,500
Jul 29 20190.0277-0.0022-7.36%0.0256250.0442,701
Jul 26 20190.0299-0.0012-3.86%0.0260.0355394,161
Jul 25 20190.0311-0.0059-15.95%0.03110.038133,945
Jul 24 20190.037-0.0015-3.90%0.0270.03732,402
Jul 23 20190.0385+0.0015+4.05%0.03850.03851,600
Jul 22 20190.0370.000.00%0.0370.0372,000
Jul 19 20190.0370.000.00%0.0370.03728,900
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.