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 (%)
Mar 29, 2019 0.0360 0.0396 0.0360 0.0396 98,500 -0.00(-1.00%)
Mar 28, 2019 0.0400 0.0400 0.0360 0.0400 142,029 +0.00(+2.56%)
Mar 27, 2019 0.0400 0.0400 0.0350 0.0390 394,948 +0.00(+0.00%)
Mar 26, 2019 0.0310 0.0398 0.0310 0.0390 43,140 +0.01(+48.85%)
Mar 25, 2019 0.0380 0.0388 0.0262 0.0262 115,589 -0.00(-2.96%)
Mar 22, 2019 0.0398 0.0398 0.0255 0.0270 56,600 -0.00(-14.29%)
Mar 21, 2019 0.0400 0.0400 0.0280 0.0315 82,600 -0.01(-21.25%)
Mar 20, 2019 0.0400 0.0400 0.0340 0.0400 77,982 +0.01(+21.21%)
Mar 19, 2019 0.0329 0.0330 0.0282 0.0330 74,725 -0.00(-2.94%)
Mar 18, 2019 0.0360 0.0360 0.0310 0.0340 38,555 +0.00(+0.00%)
Mar 15, 2019 0.0297 0.0340 0.0270 0.0340 257,700 +0.01(+23.19%)
Mar 14, 2019 0.0276 0.0276 0.0276 0.0276 10,250 -0.01(-18.82%)
Mar 13, 2019 0.0310 0.0340 0.0255 0.0340 240,320 +0.01(+33.33%)
Mar 12, 2019 0.0255 0.0255 0.0255 0.0255 6,773 +0.00(+10.87%)
Mar 11, 2019 0.0382 0.0390 0.0230 0.0230 72,885 +0.00(+1.77%)
Mar 08, 2019 0.0280 0.0280 0.0223 0.0226 38,500 -0.00(-16.30%)
Mar 07, 2019 0.0275 0.0300 0.0270 0.0270 94,710 -0.00(-1.82%)
Mar 06, 2019 0.0300 0.0300 0.0250 0.0275 198,590 -0.00(-8.33%)
Mar 05, 2019 0.0290 0.0390 0.0260 0.0300 228,983 +0.00(+11.11%)
Mar 04, 2019 0.0400 0.0400 0.0184 0.0270 495,804 -0.01(-22.86%)
Mar 01, 2019 0.0390 0.0500 0.0170 0.0350 391,900 +0.01(+40.00%)
Feb 28, 2019 0.0264 0.0264 0.0250 0.0250 6,166 -0.00(-3.85%)
Feb 27, 2019 0.0265 0.0265 0.0260 0.0260 19,108 -0.00(-1.52%)
Feb 26, 2019 0.0235 0.0264 0.0235 0.0264 21,195 +0.01(+32.00%)
Feb 25, 2019 0.0300 0.0300 0.0200 0.0200 120,257 -0.01(-33.33%)
Feb 22, 2019 0.0235 0.0350 0.0235 0.0300 302,100 +0.01(+50.00%)
Feb 21, 2019 0.0200 0.0280 0.0200 0.0200 82,784 +0.00(+0.00%)
Feb 20, 2019 0.0140 0.0200 0.0140 0.0200 116,684 +0.01(+34.23%)
Feb 19, 2019 0.0190 0.0190 0.0130 0.0149 41,450 +0.00(+39.25%)
Feb 15, 2019 0.0184 0.0190 0.0107 0.0107 128,800 -0.00(-11.57%)
Feb 14, 2019 0.0190 0.0190 0.0121 0.0121 76,000 -0.00(-6.92%)
Feb 13, 2019 0.0121 0.0160 0.0121 0.0130 88,993 -0.01(-35.00%)
Feb 12, 2019 0.0230 0.0230 0.0130 0.0200 60,093 +0.01(+45.99%)
Feb 11, 2019 0.0145 0.0290 0.0137 0.0137 358,680 -0.00(-5.52%)
Feb 08, 2019 0.0126 0.0145 0.0124 0.0145 75,800 +0.01(+79.01%)
Feb 07, 2019 0.0109 0.0128 0.0072 0.0081 136,100 -0.00(-19.80%)
Feb 06, 2019 0.0140 0.0140 0.0073 0.0101 30,291 -0.00(-17.21%)
Feb 05, 2019 0.0090 0.0140 0.0089 0.0122 122,202 +0.01(+74.29%)
Feb 04, 2019 0.0095 0.0110 0.0070 0.0070 257,195 -0.00(-26.32%)
Feb 01, 2019 0.0072 0.0095 0.0072 0.0095 170,600 +0.00(+1.06%)
Jan 31, 2019 0.0070 0.0094 0.0070 0.0094 21,100 +0.00(+4.44%)
Jan 30, 2019 0.0090 0.0090 0.0090 0.0090 22,222 +0.00(+0.00%)
Jan 29, 2019 0.0090 0.0090 0.0090 0.0090 126,000 +0.00(+0.00%)
Jan 25, 2019 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Jan 22, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 18, 2019 0.0042 0.0070 0.0042 0.0070 12,300 +0.00(+0.00%)
Jan 17, 2019 0.0070 0.0070 0.0070 0.0070 15,933 +0.00(+0.00%)
Jan 14, 2019 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Jan 11, 2019 0.0090 0.0090 0.0090 13 +0.00(+0.00%)
Jan 10, 2019 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+0.00%)
Jan 09, 2019 0.0042 0.0090 0.0042 0.0090 51,100 +0.00(+0.00%)
Jan 07, 2019 0.0090 0.0090 0.0090 0 +0.00(+52.54%)
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.