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 (%)
Feb 13, 2020 0.0085 0.0085 0.0085 0 -0.00(-2.30%)
Feb 12, 2020 0.0087 0.0087 0.0087 0.0087 4,200 +0.00(+12.99%)
Feb 11, 2020 0.0077 0.0077 0.0077 0.0077 212 -0.00(-9.41%)
Feb 07, 2020 0.0076 0.0085 0.0076 0.0085 202 +0.00(+2.41%)
Feb 06, 2020 0.0076 0.0083 0.0076 0.0083 202 +0.00(+9.21%)
Feb 05, 2020 0.0075 0.0079 0.0070 0.0076 50,424 +0.00(+8.57%)
Feb 04, 2020 0.0072 0.0072 0.0070 0.0070 75,202 -0.00(-5.41%)
Feb 03, 2020 0.0072 0.0075 0.0072 0.0074 32,303 +0.00(+0.00%)
Jan 31, 2020 0.0072 0.0074 0.0068 0.0074 36,000 +0.00(+5.71%)
Jan 30, 2020 0.0070 0.0074 0.0065 0.0070 249,492 +0.00(+1.45%)
Jan 29, 2020 0.0081 0.0084 0.0065 0.0069 134,253 -0.00(-8.00%)
Jan 28, 2020 0.0077 0.0084 0.0060 0.0075 1,067,923 -0.00(-6.25%)
Jan 27, 2020 0.0076 0.0090 0.0066 0.0080 555,571 -0.00(-11.11%)
Jan 24, 2020 0.0093 0.0098 0.0080 0.0090 468,500 -0.00(-3.23%)
Jan 23, 2020 0.0150 0.0201 0.0091 0.0093 10,270,690 -0.00(-16.96%)
Jan 22, 2020 0.0130 0.0130 0.0112 0.0112 123,422 +0.00(+3.70%)
Jan 21, 2020 0.0101 0.0113 0.0098 0.0108 152,436 -0.00(-6.90%)
Jan 17, 2020 0.0139 0.0139 0.0099 0.0116 364,700 +0.00(+17.17%)
Jan 16, 2020 0.0110 0.0162 0.0090 0.0099 1,144,913 -0.00(-20.16%)
Jan 15, 2020 0.0095 0.0124 0.0095 0.0124 20,810 -0.00(-3.88%)
Jan 14, 2020 0.0130 0.0130 0.0095 0.0129 50,600 -0.00(-0.77%)
Jan 13, 2020 0.0100 0.0130 0.0100 0.0130 103,077 +0.00(+2.36%)
Jan 10, 2020 0.0132 0.0135 0.0098 0.0127 159,200 +0.00(+5.83%)
Jan 09, 2020 0.0135 0.0166 0.0104 0.0120 65,100 +0.00(+0.00%)
Jan 08, 2020 0.0123 0.0140 0.0105 0.0120 185,521 -0.00(-6.25%)
Jan 07, 2020 0.0138 0.0138 0.0125 0.0128 20,400 -0.00(-8.57%)
Jan 06, 2020 0.0138 0.0179 0.0110 0.0140 265,223 -0.00(-21.35%)
Jan 03, 2020 0.0117 0.0178 0.0099 0.0178 291,900 +0.01(+48.33%)
Dec 31, 2019 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Dec 30, 2019 0.0088 0.0146 0.0088 0.0110 75,021 -0.00(-8.33%)
Dec 27, 2019 0.0110 0.0120 0.0110 0.0120 63,600 +0.00(+14.29%)
Dec 26, 2019 0.0120 0.0120 0.0105 0.0105 6,265 +0.00(+0.00%)
Dec 24, 2019 0.0105 0.0105 0.0105 0.0105 1,600 +0.00(+0.00%)
Dec 23, 2019 0.0146 0.0146 0.0088 0.0105 29,882 -0.00(-16.67%)
Dec 20, 2019 0.0107 0.0146 0.0106 0.0126 15,400 -0.00(-1.56%)
Dec 19, 2019 0.0118 0.0128 0.0118 0.0128 211 +0.00(+0.00%)
Dec 18, 2019 0.0107 0.0128 0.0107 0.0128 7,663 -0.00(-14.09%)
Dec 17, 2019 0.0105 0.0149 0.0105 0.0149 161,164 +0.00(+24.17%)
Dec 16, 2019 0.0164 0.0164 0.0107 0.0120 130,399 -0.00(-18.37%)
Dec 13, 2019 0.0123 0.0147 0.0123 0.0147 80,600 +0.00(+19.51%)
Dec 12, 2019 0.0123 0.0123 0.0123 0.0123 600 -0.00(-1.60%)
Dec 11, 2019 0.0100 0.0125 0.0094 0.0125 106,200 +0.00(+5.04%)
Dec 10, 2019 0.0117 0.0119 0.0100 0.0119 30,200 -0.00(-13.77%)
Dec 09, 2019 0.0138 0.0138 0.0138 0.0138 2,565 +0.00(+0.73%)
Dec 06, 2019 0.0117 0.0140 0.0100 0.0137 75,200 +0.00(+0.00%)
Dec 05, 2019 0.0122 0.0167 0.0105 0.0137 42,404 -0.00(-5.52%)
Dec 04, 2019 0.0120 0.0145 0.0120 0.0145 16,101 +0.00(+7.41%)
Dec 03, 2019 0.0140 0.0169 0.0120 0.0135 165,552 -0.00(-6.25%)
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.