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

AVOI Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 16 2019 0.03 0.03 0.003 +11.11% 0.03 0.03 2,000
Sep 13 2019 0.02525 0.027 0.0001 +0.37% 0.02525 0.027 20,889
Sep 12 2019 0.0269 0.0269 0.00 +0.00% 0.0269 0.0269 0
Sep 11 2019 0.0269 0.0269 -0.00156 -5.48% 0.0269 0.03 31,900
Sep 10 2019 0.03 0.02846 0.00046 +1.64% 0.02846 0.03 1,100
Sep 09 2019 0.0269 0.028 0.00 +0.00% 0.0269 0.028 0
Sep 09 2019 0.0269 0.028 0.00055 +2.00% 0.0269 0.028 43,500
Sep 06 2019 0.02745 0.02745 -0.00455 -14.22% 0.02745 0.02745 5,000
Sep 05 2019 0.032 0.032 0.00 +0.00% 0.032 0.032 0
Sep 05 2019 0.032 0.032 0.00 +0.00% 0.032 0.032 1,000
Sep 04 2019 0.032 0.032 0.00 +0.00% 0.032 0.032 500
Sep 03 2019 0.03125 0.032 0.00 +0.00% 0.03125 0.032 0
Sep 03 2019 0.03125 0.032 0.001 +3.23% 0.03125 0.032 3,500
Sep 02 2019 0.032 0.031 0.00 +0.00% 0.031 0.032 0
Aug 30 2019 0.032 0.031 0.00 +0.00% 0.031 0.032 48,200
Aug 29 2019 0.03 0.031 0.00 +0.00% 0.03 0.031 0
Aug 29 2019 0.03 0.031 0.0006 +1.97% 0.03 0.031 11,000
Aug 28 2019 0.0283 0.0304 0.00 +0.00% 0.0283 0.031 0
Aug 28 2019 0.0283 0.0304 0.0024 +8.57% 0.0283 0.031 17,350
Aug 27 2019 0.02485 0.028 -0.003 -9.68% 0.02485 0.029 21,600
Aug 26 2019 0.031 0.031 0.001 +3.33% 0.031 0.031 45,448
Aug 23 2019 0.03 0.03 -0.002 -6.25% 0.03 0.03 80,000
Aug 22 2019 0.0315 0.032 0.00 +0.00% 0.0315 0.032 0
Aug 22 2019 0.0315 0.032 0.001 +3.23% 0.0315 0.032 48,500
Aug 21 2019 0.032 0.031 0.00 +0.00% 0.031 0.032 13,000
Aug 20 2019 0.031 0.031 0.001 +3.33% 0.031 0.031 27,000
Aug 19 2019 0.031 0.03 0.00 +0.00% 0.03 0.031 0
Aug 19 2019 0.031 0.03 -0.001 -3.23% 0.03 0.031 30,000
Aug 16 2019 0.032 0.031 -0.001 -3.13% 0.0269 0.032 25,650
Aug 15 2019 0.032 0.032 0.00 +0.00% 0.032 0.032 1,000
Aug 14 2019 0.0297 0.032 0.0001 +0.31% 0.0297 0.032 40,620
Aug 13 2019 0.0319 0.0319 0.00 +0.00% 0.0319 0.0319 15,000
Aug 12 2019 0.03565 0.0319 0.0009 +2.90% 0.0319 0.03565 17,000
Aug 09 2019 0.0316 0.031 0.00 +0.00% 0.031 0.0366 0
Aug 09 2019 0.0316 0.031 -0.0007 -2.21% 0.031 0.0366 38,500
Aug 08 2019 0.0387 0.0317 -0.0008 -2.46% 0.0317 0.0387 61,500
Aug 07 2019 0.0325 0.0325 0.00 +0.00% 0.0325 0.0325 0
Aug 06 2019 0.036 0.0325 0.0011 +3.50% 0.0320999 0.036 70,000
Aug 05 2019 0.04 0.0314 0.00 +0.00% 0.0314 0.04 0
Aug 05 2019 0.04 0.0314 -0.0086 -21.5% 0.0314 0.04 1,300
Aug 02 2019 0.04 0.04 0.0001 +0.25% 0.04 0.04 31,000
Aug 01 2019 0.04 0.0399 -0.0001 -0.25% 0.035 0.04 51,883
Jul 31 2019 0.0359 0.04 0.00 +0.00% 0.0251 0.04 0
Jul 31 2019 0.0359 0.04 0.0073 +22.32% 0.0251 0.04 494,331
Jul 30 2019 0.02585 0.0327 0.005 +18.05% 0.0252 0.0327 164,500
Jul 29 2019 0.04 0.0277 -0.0022 -7.36% 0.0256249 0.04 42,701
Jul 26 2019 0.0354999 0.0299 -0.0012 -3.86% 0.026 0.0354999 394,161
Jul 25 2019 0.038 0.0311 0.00 +0.00% 0.0311 0.038 0
Jul 25 2019 0.038 0.0311 -0.0059 -15.95% 0.0311 0.038 133,945
Jul 24 2019 0.027 0.037 -0.0015 -3.9% 0.027 0.037 32,402
Jul 23 2019 0.0385 0.0385 0.00 +0.00% 0.0385 0.0385 0
Jul 23 2019 0.0385 0.0385 0.0015 +4.05% 0.0385 0.0385 1,600
Jul 22 2019 0.037 0.037 0.00 +0.00% 0.037 0.037 2,000
Jul 19 2019 0.037 0.037 0.00 +0.00% 0.037 0.037 28,900
Jul 18 2019 0.0375 0.037 0.00 +0.00% 0.037 0.0375 0
Jul 18 2019 0.0375 0.037 0.004 +12.12% 0.037 0.0375 2,100
Jul 17 2019 0.033 0.033 0.00603 +22.36% 0.033 0.033 29,345
Jul 16 2019 0.038 0.02697 -0.01103 -29.03% 0.02697 0.038 13,755
Jul 15 2019 0.0265 0.038 0.0001 +0.26% 0.0265 0.038 41,000
Jul 12 2019 0.04 0.0379 0.00 +0.00% 0.0379 0.04 0
Jul 12 2019 0.04 0.0379 -0.0021 -5.25% 0.0379 0.04 32,000
Jul 11 2019 0.04 0.04 0.0055 +15.94% 0.04 0.04 5,000
Jul 10 2019 0.0345 0.0345 0.00 +0.00% 0.0345 0.0345 1,000
Jul 09 2019 0.04 0.0345 0.00 +0.00% 0.0345 0.04 2,100
Jul 08 2019 0.035 0.0345 0.00 +0.00% 0.02995 0.035 0
Jul 08 2019 0.035 0.0345 0.00255 +7.98% 0.02995 0.035 7,040
Jul 05 2019 0.035 0.03195 -0.00265 -7.66% 0.03195 0.035 9,000
Jul 04 2019 0.0346 0.0346 0.00 +0.00% 0.0346 0.0346 0
Jul 03 2019 0.0346 0.0346 0.00 +0.00% 0.0346 0.0346 0
Jul 03 2019 0.0346 0.0346 0.00 +0.00% 0.0346 0.0346 0
Jul 02 2019 0.0346 0.0346 -0.0004 -1.14% 0.02985 0.0346 3,440
Jul 01 2019 0.035 0.035 0.00 +0.00% 0.035 0.035 0
Jun 28 2019 0.0301 0.035 0.003 +9.38% 0.0261 0.035 590,390
Jun 27 2019 0.0349 0.032 0.0019 +6.31% 0.0301 0.0349 118,184
Jun 26 2019 0.031 0.0301 0.00 +0.00% 0.03005 0.0339 0
Jun 26 2019 0.031 0.0301 -0.0013 -4.14% 0.03005 0.0339 90,000
Jun 25 2019 0.036 0.0314 -0.0036 -10.29% 0.031 0.036 51,296
Jun 24 2019 0.0331 0.035 0.004 +12.90% 0.032 0.036 66,430
Jun 21 2019 0.0320999 0.031 0.00 +0.00% 0.03 0.0344 0
Jun 21 2019 0.0320999 0.031 -0.0048 -13.41% 0.03 0.0344 112,675
Jun 20 2019 0.032 0.0358 0.0018 +5.29% 0.032 0.038 22,406
Jun 19 2019 0.037 0.034 -0.0031 -8.36% 0.034 0.037 56,000


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.