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 (%)
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%)
Nov 01, 2016 0.2179 0.2179 0.2179 0.2179 8,000 +0.00(+0.00%)
Oct 28, 2016 0.2179 0.2179 0.2179 0 -0.00(-0.91%)
Oct 27, 2016 0.2198 0.2199 0.2198 0.2199 2,019 +0.02(+9.95%)
Oct 26, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Oct 24, 2016 0.2000 0.2000 0.2000 0 -0.02(-8.30%)
Oct 19, 2016 0.2181 0.2181 0.2181 0 +0.05(+28.29%)
Oct 18, 2016 0.1780 0.1780 0.1700 0.1700 10,030 -0.03(-14.97%)
Oct 13, 2016 0.1999 0.1999 0.1999 0 -0.00(-0.03%)
Oct 12, 2016 0.2000 0.2000 0.2000 0.2000 2,300 +0.01(+2.56%)
Oct 11, 2016 0.1950 0.1950 0.1950 0.1950 41,000 -0.01(-2.50%)
Oct 10, 2016 0.2000 0.2000 0.2000 0.2000 61,000 +0.01(+2.56%)
Oct 07, 2016 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Oct 06, 2016 0.2100 0.2100 0.1800 0.1800 52,500 -0.03(-14.29%)
Oct 05, 2016 0.2050 0.2100 0.2000 0.2100 98,375 +0.01(+2.97%)
Oct 03, 2016 0.2039 0.2039 0.2039 0 +0.02(+13.30%)
Sep 30, 2016 0.1700 0.1800 0.1700 0.1800 11,000 +0.03(+20.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 2,029 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 3,300 -0.02(-11.76%)
Sep 27, 2016 0.1800 0.1830 0.1200 0.1700 27,647 -0.01(-5.56%)
Sep 26, 2016 0.2200 0.2200 0.1800 0.1800 2,801 -0.04(-18.18%)
Sep 23, 2016 0.2500 0.2500 0.1700 0.2200 44,198 -0.13(-37.14%)
Sep 21, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 20, 2016 0.4260 0.4260 0.4000 0.4000 7,951 +0.00(+0.00%)
Sep 19, 2016 0.5299 0.5299 0.4000 0.4000 16,491 -0.14(-25.93%)
Sep 13, 2016 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Sep 12, 2016 0.4450 0.4500 0.4450 0.4500 1,354 +0.01(+1.12%)
Sep 09, 2016 0.4450 0.4450 0.4450 0.4450 666 +0.04(+9.88%)
Sep 08, 2016 0.4500 0.4500 0.4050 0.4050 920 +0.01(+1.25%)
Sep 06, 2016 0.4000 0.4000 0.4000 52 -0.05(-11.11%)
Aug 31, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 29, 2016 0.3650 0.4500 0.3650 0.4500 11,068 +0.10(+28.57%)
Aug 26, 2016 0.3500 0.3500 0.3500 0.3500 449 -0.10(-22.22%)
Aug 24, 2016 0.4500 0.4500 0.4500 0 -0.06(-11.31%)
Aug 23, 2016 0.4000 0.5074 0.4000 0.5074 1,922 +0.10(+23.23%)
Aug 19, 2016 0.4118 0.4118 0.4118 0 -0.12(-23.04%)
Aug 18, 2016 0.4400 0.5350 0.4400 0.5350 4,350 -0.01(-2.71%)
Aug 17, 2016 0.5452 0.5500 0.5000 0.5499 4,865 -0.00(-0.02%)
Aug 16, 2016 0.4500 0.5500 0.4400 0.5500 25,446 +0.04(+8.06%)
Aug 12, 2016 0.5090 0.5090 0.5090 0 +0.03(+6.04%)
Aug 11, 2016 0.4800 0.4800 0.4500 0.4800 6,660 +0.00(+0.00%)
Aug 10, 2016 0.5800 0.5800 0.4800 0.4800 8,039 -0.13(-21.31%)
Aug 05, 2016 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Aug 04, 2016 0.6720 0.6800 0.5800 0.5800 9,001 -0.07(-10.77%)
Aug 03, 2016 0.6900 0.6900 0.6500 0.6500 3,000 +0.03(+4.84%)
Aug 02, 2016 0.7499 0.7499 0.6200 0.6200 1,399 -0.05(-7.46%)
Aug 01, 2016 0.6500 0.6700 0.6200 0.6700 5,220 -0.01(-1.47%)
Jul 29, 2016 0.6101 0.6800 0.6101 0.6800 1,500 +0.00(+0.00%)
Jul 28, 2016 0.6730 0.6800 0.6730 0.6800 822 +0.06(+9.68%)
Jul 27, 2016 0.6989 0.6989 0.6100 0.6200 7,031 -0.16(-20.49%)
Jul 26, 2016 0.6500 0.8311 0.6500 0.7798 5,460 +0.18(+29.97%)
Jul 25, 2016 0.7500 0.7500 0.6000 0.6000 15,700 -0.25(-29.40%)
Jul 22, 2016 0.8498 0.8498 0.8498 0.8498 111 -0.00(-0.01%)
Jul 21, 2016 0.8800 0.8800 0.8499 0.8499 2,678 -0.08(-8.60%)
Jul 20, 2016 0.7500 0.9300 0.7500 0.9299 4,661 +0.03(+3.32%)
Jul 19, 2016 0.9300 0.9300 0.9000 0.9000 1,312 -0.06(-6.25%)
Jul 18, 2016 0.9600 0.9600 0.9600 0.9600 160 +0.18(+23.11%)
Jul 15, 2016 0.6502 0.7798 0.6502 0.7798 491 -0.00(-0.01%)
Jul 14, 2016 0.7899 0.7899 0.6899 0.7799 11,780 +0.03(+3.99%)
Jul 13, 2016 0.7500 0.7900 0.7000 0.7500 13,155 +0.05(+7.14%)
Jul 12, 2016 0.7000 0.7000 0.7000 0.7000 2,001 -0.13(-16.16%)
Jul 11, 2016 0.8349 0.8349 0.8349 0.8349 100 +0.03(+3.18%)
Jul 08, 2016 0.8300 0.7500 0.8092 15,861 -0.03(-3.09%)
Jul 07, 2016 0.7600 0.8500 0.7200 0.8350 10,350 -0.17(-16.50%)
Jul 05, 2016 1.000 1.000 0.8700 1.000 400 +0.00(+0.25%)
Jul 01, 2016 0.9975 0.9975 0.9975 0 -0.00(-0.25%)
Jun 30, 2016 0.8500 1.000 0.8500 1.000 16,137 +0.12(+13.64%)
Jun 29, 2016 0.7750 1.000 0.7000 0.8800 186,909 +0.08(+10.00%)
Jun 28, 2016 0.8850 0.8970 0.7100 0.8000 62,548 -0.10(-10.81%)
Jun 27, 2016 1.100 1.100 0.4000 0.8970 317,922 -0.38(-29.92%)
Jun 24, 2016 1.320 1.360 1.189 1.280 71,982 +0.01(+0.79%)
Jun 23, 2016 1.240 1.420 1.220 1.270 93,780 -0.17(-11.81%)
Jun 22, 2016 1.350 1.440 1.060 1.440 106,575 +0.15(+11.63%)
Jun 21, 2016 1.330 1.420 1.160 1.290 57,652 -0.01(-1.00%)
Jun 20, 2016 1.290 1.360 1.220 1.303 234,076 +0.01(+1.01%)
Jun 17, 2016 1.300 1.330 1.200 1.290 13,096 -0.03(-2.27%)
Jun 16, 2016 1.290 1.350 1.030 1.320 120,397 +0.03(+2.33%)
Jun 15, 2016 1.230 1.350 0.9605 1.290 215,225 +0.09(+7.50%)
Jun 14, 2016 1.210 1.250 1.150 1.200 104,527 -0.05(-4.00%)
Jun 13, 2016 1.250 1.290 1.220 1.250 32,334 +0.05(+4.17%)
Jun 10, 2016 1.215 1.250 1.140 1.200 95,054 +0.06(+5.26%)
Jun 09, 2016 1.072 1.140 1.072 1.140 56,900 +0.01(+0.88%)
Jun 08, 2016 1.110 1.282 1.040 1.130 114,689 +0.02(+1.80%)
Jun 07, 2016 1.080 1.110 1.010 1.110 85,060 +0.01(+0.91%)
Jun 06, 2016 1.150 1.150 0.9300 1.100 161,789 +0.01(+0.92%)
Jun 03, 2016 1.070 1.160 0.8500 1.090 106,207 +0.00(+0.00%)
Jun 02, 2016 1.020 1.154 0.9200 1.090 221,356 +0.04(+3.81%)
Jun 01, 2016 1.040 1.080 1.000 1.050 155,809 +0.01(+0.96%)
May 31, 2016 1.000 1.500 0.7500 1.040 208,847 +0.03(+2.97%)
May 27, 2016 1.010 1.010 1.010 0 +0.06(+6.32%)
May 26, 2016 0.9579 0.9700 0.9300 0.9500 124,637 +0.01(+1.06%)
May 25, 2016 0.9150 0.9700 0.8500 0.9400 221,509 +0.04(+4.44%)
May 24, 2016 0.8500 0.9450 0.8000 0.9000 258,545 +0.02(+2.27%)
May 23, 2016 0.7000 0.8800 0.7000 0.8800 165,167 +0.04(+4.76%)
May 20, 2016 0.8000 0.8830 0.7300 0.8400 68,981 +0.04(+5.13%)
May 19, 2016 0.7750 1.000 0.7000 0.7990 134,745 +0.05(+6.53%)
May 18, 2016 0.5500 0.7500 0.3100 0.7500 308,781 +0.07(+10.29%)
May 17, 2016 0.7100 0.7200 0.6700 0.6800 142,695 -0.04(-5.56%)
May 16, 2016 0.7100 0.7200 0.5500 0.7200 91,510 +0.00(+0.00%)
May 13, 2016 0.6800 0.7200 0.6800 0.7200 173,755 +0.04(+5.88%)
May 12, 2016 0.6800 0.6800 0.6800 0.6800 21,000 -0.02(-2.86%)
May 11, 2016 0.7300 0.7300 0.5680 0.7000 129,246 +0.03(+4.48%)
May 10, 2016 0.6500 0.7300 0.4000 0.6700 85,580 +0.02(+3.08%)
May 09, 2016 0.7000 0.7250 0.5100 0.6500 190,008 -0.07(-10.34%)
May 06, 2016 0.1000 0.9900 0.1000 0.7250 1,563,378 -0.27(-26.77%)
May 05, 2016 0.9900 0.9900 0.9900 0.9900 100 +0.93(+1550.00%)
May 02, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2016 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Apr 22, 2016 0.1000 0.1000 0.1000 0 +0.10(+19900.00%)
Apr 18, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 13, 2016 0.0005 0.0005 0.0005 72 -0.07(-99.29%)
Apr 11, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2016 0.0153 0.0700 0.0153 0.0700 251 +0.05(+250.00%)
Apr 05, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2016 0.0300 0.0300 0.0200 0.0200 1,587 +0.01(+100.00%)
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.