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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
0.0037 28.46% 0.0167 16:30:54
Open Price Low Price High Price Close Price Prev Close
0.01495 0.01495 0.0168 0.0167 0.013
more quote information »

AVOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.013530.01770.0130.013106166,1080.0031723.43%
1 Month0.016850.01770.0130.013828736,799-0.00015-0.89%
3 Months0.01590.020.01280.01562156,2260.00085.03%
6 Months0.0250.040.0090.0164222144,200-0.0083-33.2%
1 Year0.01690.040.0090.016891596,101-0.0002-1.18%
3 Years0.0070.19990.0050.039942163,2090.0097138.57%
5 Years0.0150.19990.0030.0369289145,5390.001711.33%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 0.013 0.00 0.0% 0.0177 0.0177 0.013 160,000
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 -0.0034 -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 0.0% 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 0.0% 0.0173 0.0173 0.0173 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 -0.0003 -1.79% 0.01685 0.01685 0.015 43,580
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 0.0% 0.01829 0.01829 0.01829 0
May 17 2021 0.01829 0.00489 36.49% 0.0134 0.01829 0.0132 198,940
See More Historical Prices »


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.