AVOI

Advanced Voice Recogniti... (PK) Historical Data

AVOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.013 -0.00075 -5.45% 0.0163 0.0164 0.013 161,442
Jun 14 2021 0.01375 0.00015 1.1% 0.01375 0.01375 0.01375 200
Jun 11 2021 0.0136 -0.0034 -20.0% 0.0136 0.0136 0.0136 200
Jun 10 2021 0.017 0.0034 25.0% 0.01353 0.017 0.01353 8,700
Jun 09 2021 0.0136 0.00 +0.00% 0.0164 0.0164 0.0136 0
Jun 09 2021 0.0136 -0.0034 -20.0% 0.0164 0.0164 0.0136 12,635
Jun 08 2021 0.017 0.00 0.0% 0.017 0.017 0.017 0
Jun 07 2021 0.017 0.00103 6.45% 0.0157 0.017 0.0157 11,500
Jun 04 2021 0.01597 0.00 +0.00% 0.01597 0.01597 0.01597 0
Jun 04 2021 0.01597 0.00 0.0% 0.01597 0.01597 0.01597 0
Jun 03 2021 0.01597 0.00097 6.47% 0.0162 0.0162 0.0159 27,559
Jun 02 2021 0.015 -0.0023 -13.29% 0.0168 0.0168 0.015 3,000
Jun 01 2021 0.0173 0.00 +0.00% 0.0173 0.0173 0.0173 0
Jun 01 2021 0.0173 0.00 0.0% 0.0173 0.0173 0.0173 0
May 31 2021 0.0173 0.00 +0.00% 0.0133 0.0173 0.0133 0
May 28 2021 0.0173 0.0024 16.11% 0.0133 0.0173 0.0133 5,266
May 27 2021 0.0149 0.00 0.0% 0.0149 0.0149 0.0149 0
May 26 2021 0.0149 -0.0016 -9.7% 0.0133 0.0149 0.0133 7,500
May 25 2021 0.0165 0.00 +0.00% 0.01685 0.01685 0.015 0
May 25 2021 0.0165 -0.0003 -1.79% 0.01685 0.01685 0.015 43,580
May 24 2021 0.0168 0.00 +0.00% 0.0168 0.0168 0.0168 0
May 24 2021 0.0168 0.00 0.0% 0.0168 0.0168 0.0168 0
May 21 2021 0.0168 0.00 0.0% 0.0168 0.0168 0.0168 0
May 20 2021 0.0168 0.00 0.0% 0.0168 0.0168 0.0168 0
May 19 2021 0.0168 -0.00149 -8.15% 0.0168 0.0168 0.0168 100,000
May 18 2021 0.01829 0.00 +0.00% 0.01829 0.01829 0.01829 0
May 18 2021 0.01829 0.00 0.0% 0.01829 0.01829 0.01829 0
May 17 2021 0.01829 0.00489 36.49% 0.0134 0.01829 0.0132 198,940
May 14 2021 0.0134 -0.00175 -11.55% 0.0134 0.0134 0.0134 140
May 13 2021 0.01515 -0.00105 -6.48% 0.01515 0.01515 0.01515 20,000
May 12 2021 0.0162 -0.0006 -3.57% 0.0168 0.0168 0.0162 10,561
May 11 2021 0.0168 0.00 +0.00% 0.0134 0.0168 0.0134 0
May 11 2021 0.0168 0.0017 11.26% 0.0134 0.0168 0.0134 5,962
May 10 2021 0.0151 -0.0017 -10.12% 0.01345 0.0151 0.01345 1,520
May 07 2021 0.0168 0.0008 5.0% 0.016 0.0168 0.016 10,100
May 06 2021 0.016 0.00 +0.00% 0.016 0.016 0.016 0
May 06 2021 0.016 0.0029 22.14% 0.016 0.016 0.016 10,050
May 05 2021 0.0131 -0.0008 -5.76% 0.0131 0.0131 0.0131 1,200
May 04 2021 0.0139 -0.0021 -13.13% 0.016 0.016 0.0131 61,695
May 03 2021 0.016 0.00 +0.00% 0.016 0.016 0.0133 0
May 03 2021 0.016 0.001 6.67% 0.016 0.016 0.0133 19,032
Apr 30 2021 0.015 0.001 7.14% 0.014 0.016 0.014 46,825
Apr 29 2021 0.014 0.00 +0.00% 0.014 0.014 0.014 0
Apr 29 2021 0.014 0.0005 3.7% 0.014 0.014 0.014 10,000
Apr 28 2021 0.0135 0.00 +0.00% 0.0135 0.01559 0.0131 0
Apr 28 2021 0.0135 -0.00393 -22.55% 0.0135 0.01559 0.0131 153,450
Apr 27 2021 0.01743 0.00243 16.2% 0.015 0.018 0.015 38,952
Apr 26 2021 0.015 -0.004 -21.05% 0.0198 0.0198 0.015 29,408
Apr 23 2021 0.019 0.00 +0.00% 0.0195 0.02 0.019 0
Apr 23 2021 0.019 0.00 0.0% 0.0195 0.02 0.019 217,642
Apr 22 2021 0.019 0.00398 26.5% 0.0182 0.019 0.0166 348,890
Apr 21 2021 0.01502 0.00 +0.00% 0.01502 0.01502 0.01502 0
Apr 21 2021 0.01502 0.00192 14.66% 0.01502 0.01502 0.01502 5,000
Apr 20 2021 0.0131 0.00 0.0% 0.0131 0.0131 0.0131 0
Apr 19 2021 0.0131 -0.0001 -0.76% 0.0131 0.0131 0.0131 301
Apr 16 2021 0.0132 0.00 +0.00% 0.0132 0.0132 0.0132 0
Apr 16 2021 0.0132 0.00 0.0% 0.0132 0.0132 0.0132 0
Apr 15 2021 0.0132 -0.005 -27.47% 0.0181 0.0181 0.013 65,000
Apr 14 2021 0.0182 0.00465 34.32% 0.0182 0.0182 0.0182 1,000
Apr 13 2021 0.01355 0.00045 3.44% 0.01355 0.01355 0.01355 7,000
Apr 12 2021 0.0131 0.00 +0.00% 0.0131 0.0131 0.0131 0
Apr 12 2021 0.0131 0.0001 0.77% 0.0131 0.0131 0.0131 12,516
Apr 09 2021 0.013 0.00 0.0% 0.013 0.013 0.013 0
Apr 08 2021 0.013 0.00 0.0% 0.013 0.013 0.013 7,000
Apr 07 2021 0.013 0.00 +0.00% 0.013 0.013 0.013 0
Apr 07 2021 0.013 0.00 0.0% 0.013 0.013 0.013 38,154
Apr 06 2021 0.013 -0.0039 -23.08% 0.0158 0.0158 0.0128 513,651
Apr 05 2021 0.0169 0.00 0.0% 0.0169 0.0169 0.0169 0
Apr 02 2021 0.0169 0.00 +0.00% 0.018 0.018 0.0158 0
Apr 01 2021 0.0169 -0.0011 -6.11% 0.018 0.018 0.0158 19,895
Mar 31 2021 0.018 0.00 +0.00% 0.019 0.019 0.0169 0
Mar 31 2021 0.018 -0.001 -5.26% 0.019 0.019 0.0169 13,253
Mar 30 2021 0.019 0.0032 20.25% 0.0162 0.0195 0.0162 66,553
Mar 29 2021 0.0158 0.00 0.0% 0.0158 0.0158 0.0158 0
Mar 26 2021 0.0158 -0.0007 -4.24% 0.0166 0.0166 0.0158 43,490
Mar 25 2021 0.0165 0.0005 3.13% 0.0159 0.0165 0.0158 11,400
Mar 24 2021 0.016 0.00 +0.00% 0.0159 0.016 0.0159 0
Mar 24 2021 0.016 -0.0006 -3.61% 0.0159 0.016 0.0159 40,100
Mar 23 2021 0.0166 0.00 0.0% 0.0165 0.0166 0.0162 48,498
Mar 22 2021 0.0166 0.00 +0.00% 0.0166 0.0166 0.0166 0
Mar 22 2021 0.0166 -0.0029 -14.87% 0.0166 0.0166 0.0166 57,689
Mar 19 2021 0.0195 0.0029 17.47% 0.0183 0.0195 0.0166 7,522
Mar 18 2021 0.0166 -0.0001 -0.6% 0.0166 0.0166 0.0166 4,300


Your Recent History
USOTC
AVOI
Advanced V..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.