Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Av1 Group Inc (OP: AVOP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0356 0.0400 0.0355 0.0360 38,500 -0.00(-9.13%)
Oct 30, 2017 0.0417 0.0420 0.0356 0.0396 33,725 -0.00(-5.13%)
Oct 27, 2017 0.0357 0.0417 0.0357 0.0417 34,856 +0.01(+17.13%)
Oct 26, 2017 0.0390 0.0417 0.0356 0.0356 7,300 -0.01(-15.04%)
Oct 25, 2017 0.0370 0.0425 0.0357 0.0419 28,263 +0.00(+4.75%)
Oct 24, 2017 0.0400 0.0427 0.0400 0.0400 45,853 -0.00(-6.76%)
Oct 23, 2017 0.0361 0.0430 0.0361 0.0429 44,250 +0.00(+0.00%)
Oct 20, 2017 0.0436 0.0437 0.0351 0.0429 61,277 +0.00(+8.47%)
Oct 19, 2017 0.0381 0.0396 0.0381 0.0396 51,253 -0.00(-10.11%)
Oct 18, 2017 0.0400 0.0440 0.0351 0.0440 22,549 +0.00(+10.00%)
Oct 17, 2017 0.0400 0.0400 0.0375 0.0400 167,603 -0.00(-0.25%)
Oct 16, 2017 0.0326 0.0488 0.0325 0.0401 95,491 -0.01(-18.16%)
Oct 13, 2017 0.0500 0.0500 0.0401 0.0490 94,319 -0.00(-2.00%)
Oct 12, 2017 0.0500 0.0500 0.0410 0.0500 40,650 -0.00(-6.37%)
Oct 11, 2017 0.0441 0.0543 0.0441 0.0534 244,025 +0.01(+21.36%)
Oct 10, 2017 0.0404 0.0546 0.0404 0.0440 315,560 -0.00(-4.76%)
Oct 09, 2017 0.0490 0.0546 0.0462 0.0462 136,013 -0.01(-12.00%)
Oct 06, 2017 0.0500 0.0525 0.0450 0.0525 266,265 +0.00(+5.00%)
Oct 05, 2017 0.0550 0.0559 0.0451 0.0500 305,849 -0.01(-14.68%)
Oct 04, 2017 0.0555 0.0599 0.0502 0.0586 225,030 -0.00(-0.51%)
Oct 03, 2017 0.0501 0.0600 0.0501 0.0589 386,401 -0.01(-7.97%)
Oct 02, 2017 0.0700 0.0700 0.0605 0.0640 133,750 -0.01(-7.91%)
Sep 29, 2017 0.0713 0.0713 0.0600 0.0695 343,461 -0.00(-2.52%)
Sep 28, 2017 0.0850 0.0850 0.0700 0.0713 527,453 +0.00(+0.42%)
Sep 27, 2017 0.0905 0.0930 0.0480 0.0710 2,584,238 -0.02(-18.39%)
Sep 26, 2017 0.0910 0.0930 0.0800 0.0870 714,949 -0.00(-4.40%)
Sep 25, 2017 0.1025 0.1190 0.0825 0.0910 1,922,639 +0.00(+0.55%)
Sep 22, 2017 0.1070 0.1139 0.0900 0.0905 495,896 -0.01(-8.40%)
Sep 21, 2017 0.1190 0.1250 0.0835 0.0988 374,923 -0.02(-16.27%)
Sep 20, 2017 0.0800 0.1200 0.0800 0.1180 599,329 +0.04(+45.68%)
Sep 19, 2017 0.0896 0.0896 0.0800 0.0810 145,613 -0.01(-9.70%)
Sep 18, 2017 0.0770 0.0928 0.0770 0.0897 67,449 +0.01(+16.49%)
Sep 15, 2017 0.0733 0.0890 0.0733 0.0770 37,769 -0.01(-9.41%)
Sep 14, 2017 0.0700 0.0900 0.0700 0.0850 280,218 -0.00(-3.41%)
Sep 13, 2017 0.0675 0.0880 0.0531 0.0880 169,010 +0.02(+29.41%)
Sep 12, 2017 0.0603 0.0703 0.0580 0.0680 86,309 -0.00(-6.59%)
Sep 11, 2017 0.0780 0.0780 0.0656 0.0728 31,302 +0.00(+7.06%)
Sep 08, 2017 0.0722 0.0843 0.0680 0.0680 24,629 -0.01(-14.89%)
Sep 07, 2017 0.0890 0.0890 0.0701 0.0799 40,050 -0.01(-10.22%)
Sep 06, 2017 0.0700 0.0890 0.0696 0.0890 21,350 +0.02(+26.96%)
Sep 05, 2017 0.0515 0.0916 0.0515 0.0701 1,870 -0.02(-24.87%)
Sep 01, 2017 0.0691 0.0979 0.0600 0.0933 202,305 +0.02(+35.02%)
Aug 31, 2017 0.0699 0.0734 0.0610 0.0691 91,173 -0.00(-6.62%)
Aug 30, 2017 0.0732 0.0765 0.0620 0.0740 14,705 +0.00(+5.71%)
Aug 29, 2017 0.0807 0.0846 0.0700 0.0700 114,922 -0.01(-11.39%)
Aug 28, 2017 0.0821 0.1010 0.0701 0.0790 262,823 -0.01(-8.35%)
Aug 25, 2017 0.0862 0.1070 0.0855 0.0862 189,894 -0.01(-12.51%)
Aug 24, 2017 0.1094 0.1094 0.0891 0.0985 61,850 +0.01(+8.27%)
Aug 23, 2017 0.0958 0.1145 0.0860 0.0910 88,205 -0.01(-7.89%)
Aug 22, 2017 0.0976 0.1160 0.0860 0.0988 29,175 +0.01(+8.21%)
Aug 21, 2017 0.1000 0.1030 0.0800 0.0913 208,133 -0.01(-8.70%)
Aug 18, 2017 0.1189 0.1189 0.0964 0.1000 63,550 -0.01(-11.50%)
Aug 17, 2017 0.1170 0.1189 0.1130 0.1130 55,672 -0.00(-3.42%)
Aug 16, 2017 0.1025 0.1170 0.0981 0.1170 49,963 +0.02(+20.62%)
Aug 15, 2017 0.0965 0.1097 0.0961 0.0970 132,720 -0.01(-11.66%)
Aug 14, 2017 0.1245 0.1290 0.0960 0.1098 641,632 +0.00(+4.57%)
Aug 11, 2017 0.1172 0.1447 0.0921 0.1050 683,902 -0.01(-10.18%)
Aug 10, 2017 0.1248 0.1248 0.0960 0.1169 99,198 -0.00(-1.68%)
Aug 09, 2017 0.0955 0.1248 0.0955 0.1189 21,333 +0.01(+5.40%)
Aug 08, 2017 0.1250 0.1250 0.1090 0.1128 11,161 +0.00(+2.56%)
Aug 07, 2017 0.1050 0.1120 0.0945 0.1100 132,463 -0.01(-6.30%)
Aug 04, 2017 0.1290 0.1290 0.0900 0.1174 181,978 -0.01(-8.28%)
Aug 03, 2017 0.1549 0.1549 0.1001 0.1280 79,301 -0.02(-14.78%)
Aug 02, 2017 0.1280 0.1550 0.1250 0.1502 73,600 +0.02(+17.44%)
Aug 01, 2017 0.1110 0.1279 0.1001 0.1279 200,275 -0.00(-0.08%)
Jul 31, 2017 0.1234 0.1419 0.1000 0.1280 58,005 -0.02(-12.33%)
Jul 28, 2017 0.1408 0.1500 0.1245 0.1460 68,595 +0.00(+1.46%)
Jul 27, 2017 0.1499 0.1499 0.1331 0.1439 36,248 -0.01(-3.36%)
Jul 26, 2017 0.1639 0.1639 0.1410 0.1489 79,151 -0.02(-10.52%)
Jul 25, 2017 0.1700 0.1700 0.1506 0.1664 93,217 -0.00(-2.00%)
Jul 24, 2017 0.1700 0.1700 0.1553 0.1698 50,249 +0.00(+2.91%)
Jul 21, 2017 0.1590 0.1650 0.1460 0.1650 89,852 +0.01(+3.77%)
Jul 20, 2017 0.1590 0.1490 0.1590 146,450 +0.01(+6.71%)
Jul 19, 2017 0.1314 0.1500 0.1210 0.1490 173,975 +0.01(+6.50%)
Jul 18, 2017 0.1200 0.1399 0.1200 0.1399 17,879 +0.02(+20.50%)
Jul 17, 2017 0.1222 0.1240 0.1161 0.1161 32,195 -0.01(-5.99%)
Jul 14, 2017 0.1485 0.1485 0.1160 0.1235 86,077 -0.02(-11.66%)
Jul 13, 2017 0.1400 0.1400 0.1187 0.1398 38,352 +0.00(+1.01%)
Jul 12, 2017 0.1300 0.1400 0.1161 0.1384 40,107 -0.00(-1.14%)
Jul 11, 2017 0.1280 0.1400 0.1160 0.1400 97,277 +0.01(+7.78%)
Jul 10, 2017 0.1300 0.1410 0.1130 0.1299 173,100 +0.00(+3.92%)
Jul 07, 2017 0.1280 0.1410 0.1160 0.1250 43,165 -0.02(-11.35%)
Jul 06, 2017 0.1380 0.1410 0.1300 0.1410 75,900 +0.00(+0.71%)
Jul 05, 2017 0.1325 0.1595 0.1250 0.1400 151,328 -0.01(-5.08%)
Jul 03, 2017 0.1595 0.1595 0.1160 0.1475 52,145 +0.01(+6.12%)
Jun 30, 2017 0.1140 0.1390 0.1100 0.1390 174,716 +0.02(+15.83%)
Jun 29, 2017 0.1075 0.1200 0.0910 0.1200 9,699 +0.00(+4.35%)
Jun 28, 2017 0.0600 0.1235 0.0600 0.1150 60,646 +0.01(+4.55%)
Jun 27, 2017 0.1300 0.1300 0.1100 0.1100 71,864 -0.02(-14.06%)
Jun 26, 2017 0.1348 0.1348 0.1130 0.1280 45,143 +0.02(+15.11%)
Jun 23, 2017 0.1270 0.1289 0.1100 0.1112 71,496 -0.01(-10.97%)
Jun 22, 2017 0.1250 0.1349 0.1125 0.1249 71,448 +0.00(+3.22%)
Jun 21, 2017 0.1100 0.1400 0.1100 0.1210 42,700 -0.00(-3.20%)
Jun 20, 2017 0.1176 0.1439 0.0998 0.1250 200,918 -0.01(-9.29%)
Jun 19, 2017 0.1399 0.1399 0.1200 0.1378 58,608 -0.01(-4.90%)
Jun 16, 2017 0.1499 0.1502 0.1220 0.1449 226,567 -0.01(-3.34%)
Jun 15, 2017 0.1389 0.1578 0.1200 0.1499 80,753 -0.00(-0.07%)
Jun 14, 2017 0.1400 0.1550 0.1200 0.1500 252,476 +0.01(+11.11%)
Jun 13, 2017 0.1469 0.1500 0.1300 0.1350 45,203 -0.01(-10.00%)
Jun 12, 2017 0.1400 0.1570 0.1200 0.1500 69,927 +0.01(+3.45%)
Jun 09, 2017 0.1355 0.1600 0.1250 0.1450 355,114 +0.03(+31.82%)
Jun 08, 2017 0.1225 0.1363 0.1100 0.1100 97,392 -0.04(-25.68%)
Jun 07, 2017 0.1250 0.1600 0.1200 0.1480 154,347 -0.00(-1.33%)
Jun 06, 2017 0.1057 0.1500 0.1057 0.1500 78,502 +0.00(+0.00%)
Jun 05, 2017 0.1405 0.1728 0.1290 0.1500 194,263 -0.00(-1.64%)
Jun 02, 2017 0.1600 0.1900 0.1400 0.1525 260,586 -0.01(-4.69%)
Jun 01, 2017 0.1200 0.1600 0.1051 0.1600 282,039 +0.05(+39.37%)
May 31, 2017 0.1188 0.1199 0.0880 0.1148 449,766 -0.00(-4.01%)
May 30, 2017 0.1200 0.1200 0.1000 0.1196 47,028 -0.00(-2.84%)
May 26, 2017 0.1225 0.1400 0.1050 0.1231 130,714 -0.01(-4.43%)
May 25, 2017 0.1200 0.1299 0.1051 0.1288 183,754 +0.01(+12.00%)
May 24, 2017 0.1250 0.1440 0.1001 0.1150 734,669 -0.01(-10.16%)
May 23, 2017 0.1950 0.2000 0.1000 0.1280 1,721,949 -0.05(-28.49%)
May 22, 2017 0.2475 0.2800 0.1025 0.1790 804,308 -0.06(-25.42%)
May 19, 2017 0.1950 0.2759 0.1800 0.2400 459,842 +0.04(+23.08%)
May 18, 2017 0.1925 0.2050 0.1800 0.1950 246,730 -0.01(-5.89%)
May 17, 2017 0.1950 0.2130 0.1751 0.2072 353,487 -0.00(-1.33%)
May 16, 2017 0.2100 0.2200 0.1750 0.2100 343,478 +0.02(+10.53%)
May 15, 2017 0.1547 0.1900 0.1547 0.1900 115,129 +0.02(+11.76%)
May 12, 2017 0.1948 0.2200 0.1300 0.1700 354,027 -0.01(-5.56%)
May 11, 2017 0.1550 0.1900 0.1400 0.1800 216,879 +0.04(+24.14%)
May 10, 2017 0.1300 0.1450 0.1200 0.1450 112,967 +0.01(+7.41%)
May 09, 2017 0.1100 0.1350 0.1050 0.1350 563,926 +0.03(+22.73%)
May 08, 2017 0.0770 0.1100 0.0770 0.1100 852,045 +0.03(+44.74%)
May 05, 2017 0.0871 0.0871 0.0700 0.0760 282,915 -0.03(-30.91%)
May 04, 2017 0.0946 0.1100 0.0614 0.1100 175,157 +0.05(+73.23%)
May 03, 2017 0.0580 0.1000 0.0520 0.0635 609,416 +0.03(+86.76%)
May 02, 2017 0.0340 0.0340 0.0340 0.0340 50,001 -0.02(-41.28%)
May 01, 2017 0.0320 0.0579 0.0320 0.0579 24,630 -0.00(-0.17%)
Apr 28, 2017 0.0400 0.0580 0.0400 0.0580 45,000 +0.00(+0.00%)
Apr 27, 2017 0.0580 0.0580 0.0563 0.0580 10,705 +0.01(+16.00%)
Apr 26, 2017 0.0400 0.0550 0.0330 0.0500 188,900 +0.02(+43.27%)
Apr 25, 2017 0.0250 0.0389 0.0250 0.0349 107,381 +0.01(+74.50%)
Apr 20, 2017 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Apr 18, 2017 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Apr 17, 2017 0.0245 0.0245 0.0245 0.0245 16,005 +0.00(+22.50%)
Apr 12, 2017 0.0200 0.0200 0.0200 7 -0.00(-9.09%)
Apr 11, 2017 0.0220 0.0220 0.0220 0.0220 30,014 +0.00(+10.00%)
Apr 07, 2017 0.0200 0.0200 0.0200 10 +0.00(+0.00%)
Apr 06, 2017 0.0170 0.0200 0.0170 0.0200 15,000 +0.00(+0.00%)
Apr 05, 2017 0.0200 0.0200 0.0200 0.0200 45,900 +0.00(+0.00%)
Apr 04, 2017 0.0201 0.0202 0.0200 0.0200 46,000 -0.00(-18.30%)
Apr 03, 2017 0.0400 0.0400 0.0201 0.0245 94,960 -0.02(-50.04%)
Mar 27, 2017 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Mar 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0450 0.0450 0.0450 2,500 -0.00(-1.10%)
Mar 20, 2017 0.0455 0.0455 0.0455 0.0455 2,000 +0.00(+0.00%)
Mar 17, 2017 0.0455 0.0455 0.0455 0.0455 1,500 +0.00(+0.89%)
Mar 16, 2017 0.0455 0.0455 0.0450 0.0451 5,500 -0.00(-0.88%)
Mar 15, 2017 0.0455 0.0455 0.0455 0.0455 2,500 +0.00(+0.00%)
Mar 14, 2017 0.0455 0.0455 0.0455 0.0455 3,000 -0.00(-0.00%)
Mar 13, 2017 0.0455 0.0455 0.0455 0.0455 3,500 +0.00(+0.89%)
Mar 10, 2017 0.0450 0.0451 0.0450 0.0451 9,000 -0.00(-1.96%)
Mar 09, 2017 0.0464 0.0464 0.0460 0.0460 3,091 +0.00(+0.00%)
Mar 08, 2017 0.0460 0.0460 0.0460 0.0460 3,010 -0.00(-8.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Mar 01, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 24, 2017 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Feb 23, 2017 0.0490 0.0570 0.0490 0.0570 2,655 -0.00(-1.55%)
Feb 22, 2017 0.0400 0.0579 0.0400 0.0579 36,854 +0.01(+34.65%)
Feb 16, 2017 0.0430 0.0430 0.0430 1 +0.00(+6.44%)
Feb 15, 2017 0.0440 0.0440 0.0404 0.0404 29,000 -0.00(-6.05%)
Feb 14, 2017 0.0660 0.0660 0.0200 0.0430 528,766 -0.02(-29.51%)
Feb 10, 2017 0.0610 0.0610 0.0610 5 +0.00(+1.67%)
Feb 09, 2017 0.0610 0.0640 0.0600 0.0600 5,650 -0.00(-1.64%)
Feb 08, 2017 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+1.67%)
Feb 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 03, 2017 0.0700 0.0700 0.0700 0.0700 151 +0.01(+14.75%)
Feb 02, 2017 0.0700 0.0700 0.0565 0.0610 60,175 -0.01(-11.14%)
Feb 01, 2017 0.0687 0.0687 0.0687 0.0687 2,500 +0.01(+21.50%)
Jan 31, 2017 0.0565 0.0565 0.0565 0.0565 20,635 +0.00(+0.00%)
Jan 30, 2017 0.0800 0.0800 0.0550 0.0565 53,100 -0.02(-29.38%)
Jan 27, 2017 0.1350 0.1350 0.0700 0.0800 162,514 -0.06(-42.86%)
Jan 26, 2017 0.1400 0.1400 0.1400 0.1400 5,165 +0.00(+0.00%)
Jan 25, 2017 0.1468 0.1760 0.1400 0.1400 6,303 +0.00(+0.00%)
Jan 24, 2017 0.1300 0.1400 0.1300 0.1400 15,004 -0.01(-6.67%)
Jan 23, 2017 0.1501 0.1501 0.1318 0.1500 33,343 -0.00(-0.07%)
Jan 20, 2017 0.1501 0.1501 0.1501 0.1501 5,050 +0.00(+0.00%)
Jan 18, 2017 0.1501 0.1501 0.1501 0 +0.00(+0.00%)
Jan 17, 2017 0.1531 0.1531 0.1501 0.1501 9,500 -0.03(-16.61%)
Jan 13, 2017 0.1800 0.1800 0.1800 0 +0.03(+19.92%)
Jan 12, 2017 0.1501 0.1501 0.1501 0.1501 10,435 -0.03(-15.67%)
Jan 10, 2017 0.1780 0.1780 0.1780 0 -0.00(-1.11%)
Jan 09, 2017 0.1800 0.1800 0.1800 0.1800 11,750 +0.00(+0.00%)
Jan 04, 2017 0.1800 0.1800 0.1800 0 +0.00(+1.69%)
Jan 03, 2017 0.1600 0.1770 0.1600 0.1770 10,691 -0.00(-1.66%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 29, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 28, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 7 +0.00(+0.00%)
Dec 22, 2016 0.1506 0.1800 0.1506 0.1800 30,000 +0.03(+19.92%)
Dec 21, 2016 0.1501 0.1501 0.1501 0.1501 13,850 -0.03(-15.20%)
Dec 20, 2016 0.1600 0.1770 0.1590 0.1770 30,000 +0.02(+11.33%)
Dec 19, 2016 0.1501 0.1590 0.1501 0.1590 33,000 -0.00(-0.63%)
Dec 16, 2016 0.1501 0.1600 0.1501 0.1600 34,000 -0.02(-11.11%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 101 +0.02(+12.43%)
Dec 13, 2016 0.1601 0.1601 0.1601 0 +0.00(+0.06%)
Dec 12, 2016 0.1800 0.1800 0.1600 0.1600 11,000 +0.00(+0.00%)
Dec 09, 2016 0.1600 0.1600 0.1501 0.1600 33,213 -0.12(-42.86%)
Dec 08, 2016 0.1600 0.2800 0.1600 0.2800 6,101 -0.02(-6.67%)
Dec 06, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 05, 2016 0.2800 0.2800 0.2800 0.2800 101 -0.01(-3.45%)
Dec 01, 2016 0.2900 0.2900 0.2900 0 -0.01(-2.02%)
Nov 30, 2016 0.2960 0.2960 0.2960 0.2960 101 +0.01(+1.89%)
Nov 29, 2016 0.2905 0.2905 0.2905 0.2905 3,500 -0.02(-7.47%)
Nov 28, 2016 0.2900 0.3140 0.2900 0.3140 585 -0.03(-8.71%)
Nov 18, 2016 0.3439 0.3439 0.3439 0 -0.01(-1.71%)
Nov 17, 2016 0.3499 0.3499 0.3499 0.3499 4,048 +0.00(+0.00%)
Nov 16, 2016 0.3499 0.3499 0.3499 0.3499 4,000 +0.00(+0.00%)
Nov 15, 2016 0.3499 0.3499 0.3499 0.3499 1,088 +0.00(+0.00%)
Nov 14, 2016 0.2998 0.3499 0.2998 0.3499 3,506 +0.09(+36.25%)
Nov 11, 2016 0.2200 0.2568 0.2200 0.2568 10,274 +0.01(+2.72%)
Nov 08, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 03, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Nov 02, 2016 0.2198 0.2500 0.2198 0.2499 10,000 +0.03(+14.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.