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 (%)
May 31, 2017 0.1188 0.1199 0.0880 0.1148 449,766 -0.00(-4.01%)
May 30, 2017 0.1200 0.1200 0.1000 0.1196 47,028 -0.00(-2.84%)
May 26, 2017 0.1225 0.1400 0.1050 0.1231 130,714 -0.01(-4.43%)
May 25, 2017 0.1200 0.1299 0.1051 0.1288 183,754 +0.01(+12.00%)
May 24, 2017 0.1250 0.1440 0.1001 0.1150 734,669 -0.01(-10.16%)
May 23, 2017 0.1950 0.2000 0.1000 0.1280 1,721,949 -0.05(-28.49%)
May 22, 2017 0.2475 0.2800 0.1025 0.1790 804,308 -0.06(-25.42%)
May 19, 2017 0.1950 0.2759 0.1800 0.2400 459,842 +0.04(+23.08%)
May 18, 2017 0.1925 0.2050 0.1800 0.1950 246,730 -0.01(-5.89%)
May 17, 2017 0.1950 0.2130 0.1751 0.2072 353,487 -0.00(-1.33%)
May 16, 2017 0.2100 0.2200 0.1750 0.2100 343,478 +0.02(+10.53%)
May 15, 2017 0.1547 0.1900 0.1547 0.1900 115,129 +0.02(+11.76%)
May 12, 2017 0.1948 0.2200 0.1300 0.1700 354,027 -0.01(-5.56%)
May 11, 2017 0.1550 0.1900 0.1400 0.1800 216,879 +0.04(+24.14%)
May 10, 2017 0.1300 0.1450 0.1200 0.1450 112,967 +0.01(+7.41%)
May 09, 2017 0.1100 0.1350 0.1050 0.1350 563,926 +0.03(+22.73%)
May 08, 2017 0.0770 0.1100 0.0770 0.1100 852,045 +0.03(+44.74%)
May 05, 2017 0.0871 0.0871 0.0700 0.0760 282,915 -0.03(-30.91%)
May 04, 2017 0.0946 0.1100 0.0614 0.1100 175,157 +0.05(+73.23%)
May 03, 2017 0.0580 0.1000 0.0520 0.0635 609,416 +0.03(+86.76%)
May 02, 2017 0.0340 0.0340 0.0340 0.0340 50,001 -0.02(-41.28%)
May 01, 2017 0.0320 0.0579 0.0320 0.0579 24,630 -0.00(-0.17%)
Apr 28, 2017 0.0400 0.0580 0.0400 0.0580 45,000 +0.00(+0.00%)
Apr 27, 2017 0.0580 0.0580 0.0563 0.0580 10,705 +0.01(+16.00%)
Apr 26, 2017 0.0400 0.0550 0.0330 0.0500 188,900 +0.02(+43.27%)
Apr 25, 2017 0.0250 0.0389 0.0250 0.0349 107,381 +0.01(+74.50%)
Apr 20, 2017 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Apr 18, 2017 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Apr 17, 2017 0.0245 0.0245 0.0245 0.0245 16,005 +0.00(+22.50%)
Apr 12, 2017 0.0200 0.0200 0.0200 7 -0.00(-9.09%)
Apr 11, 2017 0.0220 0.0220 0.0220 0.0220 30,014 +0.00(+10.00%)
Apr 07, 2017 0.0200 0.0200 0.0200 10 +0.00(+0.00%)
Apr 06, 2017 0.0170 0.0200 0.0170 0.0200 15,000 +0.00(+0.00%)
Apr 05, 2017 0.0200 0.0200 0.0200 0.0200 45,900 +0.00(+0.00%)
Apr 04, 2017 0.0201 0.0202 0.0200 0.0200 46,000 -0.00(-18.30%)
Apr 03, 2017 0.0400 0.0400 0.0201 0.0245 94,960 -0.02(-50.04%)
Mar 27, 2017 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Mar 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0450 0.0450 0.0450 2,500 -0.00(-1.10%)
Mar 20, 2017 0.0455 0.0455 0.0455 0.0455 2,000 +0.00(+0.00%)
Mar 17, 2017 0.0455 0.0455 0.0455 0.0455 1,500 +0.00(+0.89%)
Mar 16, 2017 0.0455 0.0455 0.0450 0.0451 5,500 -0.00(-0.88%)
Mar 15, 2017 0.0455 0.0455 0.0455 0.0455 2,500 +0.00(+0.00%)
Mar 14, 2017 0.0455 0.0455 0.0455 0.0455 3,000 -0.00(-0.00%)
Mar 13, 2017 0.0455 0.0455 0.0455 0.0455 3,500 +0.00(+0.89%)
Mar 10, 2017 0.0450 0.0451 0.0450 0.0451 9,000 -0.00(-1.96%)
Mar 09, 2017 0.0464 0.0464 0.0460 0.0460 3,091 +0.00(+0.00%)
Mar 08, 2017 0.0460 0.0460 0.0460 0.0460 3,010 -0.00(-8.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
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.