AVOI

Advanced Voice Recogniti... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
0.00 0.0% 0.0199 09:30:06
Close Price Low Price High Price Open Price Previous Close
0.0199
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01450.01990.01450.01713213,1670.005437.24%
1 Month0.01990.01990.01270.019179521,1100.000.0%
3 Months0.02380.02750.01270.019057125,439-0.0039-16.39%
6 Months0.0120.02750.0080.017538623,4020.007965.83%
1 Year0.02510.02950.0080.017713221,154-0.0052-20.72%
3 Years0.00620.19990.0030.0421991166,6450.0137220.97%
5 Years0.0050.19990.0030.040606145,8670.0149298.0%

AVOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.0199 0.00 0.0% 0.0199 0.0199 0.0199 0
Sep 22 2020 0.0199 0.0001 0.51% 0.0199 0.0199 0.0199 10,101
Sep 21 2020 0.0198 0.00 0.0% 0.0198 0.0198 0.0198 0
Sep 18 2020 0.0198 0.0038 23.75% 0.0172 0.0198 0.0172 1,400
Sep 17 2020 0.016 -0.0039 -19.6% 0.0145 0.0172 0.0145 28,000
Sep 16 2020 0.0199 0.00 0.0% 0.0172 0.0199 0.0172 11,300
Sep 15 2020 0.0199 0.00 0.0% 0.0199 0.0199 0.0199 10,500
Sep 14 2020 0.0199 0.00 0.0% 0.0138 0.0199 0.0138 2,250
Sep 11 2020 0.0199 0.00 0.0% 0.0145 0.0199 0.0131 99,625
Sep 10 2020 0.0199 0.00 0.0% 0.0199 0.0199 0.0145 10,954
Sep 09 2020 0.0199 0.00 0.0% 0.0199 0.0199 0.0199 1,000
Sep 08 2020 0.0199 0.00 0.0% 0.0199 0.0199 0.0199 0
Sep 04 2020 0.0199 0.00245 14.04% 0.01348 0.0199 0.01348 19,400
Sep 03 2020 0.01745 -0.00145 -7.67% 0.019 0.019 0.015 18,720
Sep 02 2020 0.0189 0.0001 0.53% 0.0189 0.0189 0.0189 2,400
Sep 01 2020 0.0188 0.00 0.0% 0.019 0.019 0.0128 2,100
Aug 31 2020 0.0188 -0.001 -5.05% 0.019 0.019 0.0127 75,246
Aug 28 2020 0.0198 -0.0001 -0.5% 0.0198 0.0198 0.0198 6,845
Aug 27 2020 0.0199 0.0057 40.14% 0.0199 0.0199 0.0132 37,917
Aug 26 2020 0.0142 -0.0029 -16.96% 0.0142 0.0142 0.0142 4,128
Aug 25 2020 0.0171 -0.0029 -14.5% 0.02 0.02 0.0171 7,550
Aug 24 2020 0.02 0.0058 40.85% 0.0197 0.02 0.0197 2,400
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.