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 29, 2019 0.0130 0.0170 0.0130 0.0170 80,000 +0.00(+13.33%)
Nov 27, 2019 0.0126 0.0180 0.0101 0.0150 235,000 +0.00(+0.00%)
Nov 26, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 25, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+7.14%)
Nov 22, 2019 0.0215 0.0215 0.0140 0.0140 158,800 -0.00(-19.08%)
Nov 21, 2019 0.0108 0.0187 0.0088 0.0173 1,512,843 +0.00(+33.08%)
Nov 20, 2019 0.0140 0.0140 0.0130 0.0130 5,100 -0.00(-7.80%)
Nov 19, 2019 0.0141 0.0141 0.0141 0.0141 100 +0.00(+15.57%)
Nov 18, 2019 0.0060 0.0178 0.0060 0.0122 302,846 +0.00(+6.09%)
Nov 15, 2019 0.0115 0.0115 0.0115 3 +0.00(+0.00%)
Nov 14, 2019 0.0115 0.0115 0.0115 1 +0.00(+0.00%)
Nov 13, 2019 0.0054 0.0120 0.0054 0.0115 117,555 +0.00(+51.32%)
Nov 12, 2019 0.0061 0.0076 0.0061 0.0076 7,000 -0.00(-22.45%)
Nov 07, 2019 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Nov 04, 2019 0.0098 0.0098 0.0098 0 +0.00(+38.03%)
Nov 01, 2019 0.0052 0.0124 0.0052 0.0071 223,900 +0.00(+36.54%)
Oct 30, 2019 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Oct 29, 2019 0.0052 0.0060 0.0052 0.0060 40,000 +0.00(+0.00%)
Oct 28, 2019 0.0052 0.0060 0.0052 0.0060 35,300 -0.00(-26.83%)
Oct 24, 2019 0.0082 0.0082 0.0082 0 -0.00(-7.87%)
Oct 23, 2019 0.0053 0.0089 0.0053 0.0089 2,700 +0.00(+0.00%)
Oct 22, 2019 0.0052 0.0089 0.0052 0.0089 1,300 -0.00(-2.20%)
Oct 17, 2019 0.0091 0.0091 0.0091 0 +0.00(+26.39%)
Oct 16, 2019 0.0055 0.0072 0.0052 0.0072 50,247 -0.00(-16.28%)
Oct 15, 2019 0.0086 0.0086 0.0086 0.0086 302 +0.00(+22.86%)
Oct 14, 2019 0.0093 0.0093 0.0055 0.0070 2,466 -0.00(-5.41%)
Oct 11, 2019 0.0055 0.0093 0.0055 0.0074 5,800 -0.00(-22.11%)
Oct 10, 2019 0.0073 0.0095 0.0073 0.0095 1,805 +0.00(+5.56%)
Oct 08, 2019 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Oct 02, 2019 0.0087 0.0099 0.0055 0.0099 33,305 +0.00(+3.13%)
Oct 01, 2019 0.0071 0.0096 0.0071 0.0096 16,941 -0.00(-4.00%)
Sep 30, 2019 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Sep 27, 2019 0.0090 0.0100 0.0090 0.0100 10,400 -0.00(-16.67%)
Sep 26, 2019 0.0113 0.0120 0.0113 0.0120 18,000 +0.00(+0.00%)
Sep 25, 2019 0.0100 0.0120 0.0100 0.0120 14,129 +0.00(+20.00%)
Sep 24, 2019 0.0120 0.0120 0.0100 0.0100 46,996 +0.00(+5.26%)
Sep 23, 2019 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+11.76%)
Sep 18, 2019 0.0085 0.0085 0.0085 0 -0.00(-10.53%)
Sep 17, 2019 0.0074 0.0095 0.0074 0.0095 2,100 +0.00(+5.56%)
Sep 13, 2019 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Sep 12, 2019 0.0073 0.0130 0.0073 0.0100 277,062 +0.00(+5.26%)
Sep 10, 2019 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Sep 09, 2019 0.0095 0.0095 0.0095 0.0095 5,000 +0.00(+2.15%)
Sep 06, 2019 0.0080 0.0093 0.0075 0.0093 51,100 -0.00(-1.06%)
Sep 05, 2019 0.0080 0.0094 0.0080 0.0094 50,100 -0.00(-1.05%)
Sep 04, 2019 0.0091 0.0095 0.0072 0.0095 50,200 -0.00(-10.38%)
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.