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%)
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.