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

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Voice Recognition Systems, Inc. (PC) AVOI OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.029 0.029 0.029 0.029 0.029 15:59:52
more quote information »

AVOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.025250.030.025250.027710k0.0037514.85%
1 Month0.030.0320.024850.029421k-0.001-3.33%
3 Months0.03010.040.024850.033855k-0.0011-3.65%
6 Months0.01160.0490.01160.033655k0.0174150.00%
1 Year0.0420.0490.0080.022078k-0.013-30.95%
3 Years0.0140.19990.0030.0420220k0.015107.14%
5 Years0.0160.19990.0030.0412176k0.01381.25%

AVOI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20190.0290.000.00%0.0290.02920,000
Sep 19 20190.029-0.001-3.33%0.0290.0296,900
Sep 18 20190.030.000.00%0.030.030
Sep 17 20190.030.000.00%0.030.030
Sep 16 20190.03+0.003+11.11%0.030.032,000
Sep 13 20190.027+0.0001+0.37%0.025250.02720,889
Sep 12 20190.02690.000.00%0.02690.02690
Sep 11 20190.0269-0.00156-5.48%0.02690.0331,900
Sep 10 20190.02846+0.00046+1.64%0.028460.031,100
Sep 09 20190.028+0.00055+2.00%0.02690.02843,500
Sep 06 20190.02745-0.00455-14.22%0.027450.027455,000
Sep 05 20190.0320.000.00%0.0320.0321,000
Sep 04 20190.0320.000.00%0.0320.032500
Sep 03 20190.032+0.001+3.23%0.031250.0323,500
Aug 30 20190.0310.000.00%0.0310.03248,200
Aug 29 20190.031+0.0006+1.97%0.030.03111,000
Aug 28 20190.0304+0.0024+8.57%0.02830.03117,350
Aug 27 20190.028-0.003-9.68%0.024850.02921,600
Aug 26 20190.031+0.001+3.33%0.0310.03145,448
Aug 23 20190.03-0.002-6.25%0.030.0380,000
Aug 22 20190.032+0.001+3.23%0.03150.03248,500
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.