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

AVOI Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 10 2020 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Apr 09 2020 0.01 0.00 0.0% 0.01 0.01 0.01 250
Apr 08 2020 0.01 -0.002 -16.67% 0.008 0.01 0.008 1,500
Apr 07 2020 0.012 0.00 +0.00% 0.008 0.012 0.008 0
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 +0.00% 0.012 0.012 0.012 0
Apr 03 2020 0.012 0.00 0.0% 0.012 0.012 0.012 20,000
Apr 02 2020 0.012 0.00 +0.00% 0.012 0.012 0.01 0
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 +0.00% 0.012 0.012 0.008 0
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 0.00 +0.00% 0.012 0.012 0.01 0
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 0.00 +0.00% 0.012 0.012 0.01 0
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 0.00 +0.00% 0.0103 0.0103 0.008 0
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 +0.00% 0.0141 0.0141 0.0141 0
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
Mar 06 2020 0.0141 0.00 0.0% 0.0141 0.0141 0.0141 0
Mar 05 2020 0.0141 0.00 0.0% 0.0141 0.0141 0.0141 0
Mar 04 2020 0.0141 -0.0047 -25.0% 0.0141 0.0141 0.0141 100


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.