AVOI

Advanced Voice Recogniti... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Voice Recognition Systems Inc (PK) AVOI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.019 0.00 0.00 0.00 0.019 16:16:44
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0270.02750.01210.020601766,628-0.008-29.63%
1 Month0.0140.02750.0120.019658438,4090.00535.71%
3 Months0.010.02750.010.017848826,4590.00990.0%
6 Months0.0240.02750.0080.016257319,748-0.005-20.83%
1 Year0.0350.040.0080.024005526,399-0.016-45.71%
3 Years0.0070370.19990.0030.0423919175,0380.01196170.0%
5 Years0.030.19990.0030.0405819150,759-0.011-36.67%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.0% 0.019 0.025 0.019 25,178
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 0.0% 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 0.0% 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
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.