Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Advanced Voice Recognition Systems Inc (PK) (AVOI)
Advanced Voice Recognition Systems Inc (PK) (AVOI) Historical

AVOI Advanced Voice Recognition Systems Inc (PK)

0.73275

-0.26725 (-26.72%)

Apr 22 2024 - Closed

Delayed by 15 minutes

AVOI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.73275	-0.26725	-26.73%	0.9469	0.9469	0.59	12,362
Apr 19 2024	1.00	0.1278	14.65%	0.99	1.00	0.8722	1,298
Apr 18 2024	0.8722	0.00	0.00%	0.8722	0.8722	0.8722	0
Apr 17 2024	0.8722	0.3622	71.02%	0.8722	0.8722	0.8722	100
Apr 16 2024	0.51	-0.417	-44.98%	0.80	1.00	0.51	3,262
Apr 15 2024	0.927	0.00	0.00%	0.927	0.927	0.927	0
Apr 12 2024	0.927	0.227	32.43%	0.927	0.927	0.927	500
Apr 11 2024	0.70	0.00	0.00%	0.5262	0.70	0.5262	3,120
Apr 10 2024	0.70	-0.30	-30.00%	0.573	0.70	0.573	3,683
Apr 09 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0
Apr 08 2024	1.00	0.1467	17.19%	0.89	1.00	0.89	584
Apr 05 2024	0.8533	-0.0367	-4.12%	0.521	0.99	0.521	1,690
Apr 04 2024	0.89	0.00	0.00%	0.89	0.89	0.89	0
Apr 03 2024	0.89	0.00	0.00%	0.89	0.89	0.89	0
Apr 02 2024	0.89	0.00	0.00%	0.62925	0.89	0.573	718
Apr 01 2024	0.89	-0.01107	-1.23%	0.948	0.948	0.89	200
Mar 28 2024	0.901065	0.33997	60.59%	0.90	0.901065	0.511	3,271
Mar 27 2024	0.5611	-0.1589	-22.07%	0.70	0.90858	0.5611	1,734
Mar 26 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
Mar 25 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
Mar 22 2024	0.72	-0.01	-1.37%	0.72	0.72	0.72	200
Mar 21 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Mar 20 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Mar 19 2024	0.73	0.03	4.29%	0.678	0.73	0.65	1,710
Mar 18 2024	0.70	0.01	1.45%	0.70	0.70	0.70	1,000
Mar 15 2024	0.69	-0.06	-8.00%	0.69	0.69	0.6626	1,465
Mar 14 2024	0.75	0.24	47.06%	0.69	0.75	0.6305	3,165
Mar 13 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 12 2024	0.51	-0.06	-10.53%	0.56	0.57	0.51	906
Mar 11 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 08 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 07 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 06 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 05 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 04 2024	0.57	-0.01	-1.72%	0.57	0.57	0.57	119
Mar 01 2024	0.58	0.021	3.76%	0.58	0.58	0.58	200
Feb 29 2024	0.559	0.00	0.00%	0.559	0.559	0.559	0
Feb 28 2024	0.559	0.00	0.00%	0.559	0.559	0.559	0
Feb 27 2024	0.559	0.00	0.00%	0.559	0.559	0.559	150
Feb 26 2024	0.559	-0.041	-6.83%	0.5205	0.559	0.5205	630
Feb 23 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 22 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 21 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 20 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 16 2024	0.60	0.09	17.65%	0.60	0.60	0.60	125
Feb 15 2024	0.51	-0.0101	-1.94%	0.6467	0.6467	0.51	1,500
Feb 14 2024	0.5201	-0.2262	-30.31%	0.5201	0.5201	0.5201	122
Feb 13 2024	0.7463	0.00	0.00%	0.7463	0.7463	0.7463	0
Feb 12 2024	0.7463	-0.0017	-0.23%	0.5101	0.7463	0.5101	506
Feb 09 2024	0.748	0.00	0.00%	0.748	0.748	0.748	0
Feb 08 2024	0.748	0.00	0.00%	0.748	0.748	0.748	0
Feb 07 2024	0.748	0.00	0.00%	0.748	0.748	0.748	0
Feb 06 2024	0.748	0.00	0.00%	0.748	0.748	0.748	0
Feb 05 2024	0.748	0.052	7.47%	0.748	0.748	0.748	436
Feb 02 2024	0.696	0.00	0.00%	0.696	0.696	0.696	0
Feb 01 2024	0.696	0.00	0.00%	0.696	0.696	0.696	0
Jan 31 2024	0.696	-0.001	-0.14%	0.696	0.696	0.696	175
Jan 30 2024	0.697	0.0001	0.01%	0.697	0.697	0.697	717
Jan 29 2024	0.6969	0.00	0.00%	0.3201	0.6969	0.3201	370
Jan 26 2024	0.6969	-0.0319	-4.38%	0.3344	0.6969	0.3344	407
Jan 25 2024	0.7288	0.00	0.00%	0.7288	0.7288	0.7288	0
Jan 24 2024	0.7288	0.00	0.00%	0.7288	0.7288	0.7288	0

Advanced Voice Recogniti... (PK)

Delayed Upgrade Clock