Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

0.85309

0.08519 (11.09%)

Jun 28 2024 - Closed

Delayed by 15 minutes

AVOI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.85309	0.08519	11.09%	0.85309	0.85309	0.85309	100
Jun 27 2024	0.7679	0.00	0.00%	0.7679	0.7679	0.7679	0
Jun 26 2024	0.7679	0.2579	50.57%	0.7679	0.7679	0.7679	100
Jun 25 2024	0.51	-0.2383	-31.85%	0.60	0.65	0.4724	18,421
Jun 24 2024	0.7483	0.1733	30.14%	0.601	0.7498	0.57	5,552
Jun 21 2024	0.575	-0.675	-54.00%	1.25	1.94	0.55	252,737
Jun 20 2024	1.25	0.16	14.68%	1.02	2.24	0.85	190,745
Jun 18 2024	1.09	0.34	45.33%	0.75	2.99	0.7151	128,925
Jun 17 2024	0.75	0.102	15.74%	0.60	0.75	0.60	11,200
Jun 14 2024	0.648	0.058	9.83%	0.648	0.648	0.648	250
Jun 13 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Jun 12 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Jun 11 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Jun 10 2024	0.59	0.03435	6.18%	0.59	0.59	0.58	25,806
Jun 07 2024	0.55565	-0.14425	-20.61%	0.60	0.60	0.381	1,992
Jun 06 2024	0.6999	-0.026	-3.58%	0.6999	0.6999	0.6999	250
Jun 05 2024	0.7259	0.00	0.00%	0.7259	0.7259	0.60	1,482
Jun 04 2024	0.7259	0.1574	27.69%	0.7259	0.7259	0.7259	400
Jun 03 2024	0.5685	-0.1814	-24.19%	0.366	0.59	0.3641	7,079
May 31 2024	0.7499	0.00	0.00%	0.7499	0.7499	0.7499	0
May 30 2024	0.7499	0.00	0.00%	0.7499	0.7499	0.7499	0
May 29 2024	0.7499	0.00	0.00%	0.7499	0.7499	0.7499	0
May 28 2024	0.7499	0.00	0.00%	0.7499	0.7499	0.7499	0
May 24 2024	0.7499	0.1939	34.87%	0.7399	0.7499	0.7399	350
May 23 2024	0.556	-0.2008	-26.53%	0.58	0.7399	0.556	1,756
May 22 2024	0.7568	0.00	0.00%	0.7568	0.7568	0.7568	0
May 21 2024	0.7568	-0.1322	-14.87%	0.512	0.7568	0.512	625
May 20 2024	0.889	0.339	61.64%	0.889	0.889	0.889	100
May 17 2024	0.55	-0.34965	-38.87%	0.5501	0.5602	0.55	4,730
May 16 2024	0.89965	0.30965	52.48%	0.89965	0.89965	0.89965	100
May 15 2024	0.59	-0.33209	-36.01%	0.59	0.59	0.59	214
May 14 2024	0.92209	0.00	0.00%	0.92209	0.92209	0.92209	0
May 13 2024	0.92209	0.00	0.00%	0.92209	0.92209	0.92209	0
May 10 2024	0.92209	0.00	0.00%	0.92209	0.92209	0.92209	0
May 09 2024	0.92209	0.00	0.00%	0.92209	0.92209	0.92209	0
May 08 2024	0.92209	0.217	30.78%	0.6003	1.06	0.6003	1,650
May 07 2024	0.70509	0.00	0.00%	0.70509	0.70509	0.70509	0
May 06 2024	0.70509	-0.04491	-5.99%	0.6003	0.70509	0.6003	200
May 03 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
May 02 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
May 01 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 30 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 29 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 26 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 25 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 24 2024	0.75	0.04494	6.37%	0.75	0.75	0.75	1,000
Apr 23 2024	0.70506	-0.02769	-3.78%	0.6002	0.70506	0.6002	3,905
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

Advanced Voice Recogniti... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions