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 (%)
Aug 30, 2019 0.0107 0.0129 0.0092 0.0129 96,100 +0.00(+14.16%)
Aug 29, 2019 0.0113 0.0113 0.0113 0.0113 500 -0.00(-0.88%)
Aug 28, 2019 0.0125 0.0125 0.0102 0.0114 16,650 -0.00(-12.31%)
Aug 27, 2019 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+0.00%)
Aug 26, 2019 0.0130 0.0130 0.0111 0.0130 24,000 -0.00(-10.34%)
Aug 23, 2019 0.0111 0.0145 0.0111 0.0145 100,000 -0.00(-3.33%)
Aug 22, 2019 0.0116 0.0150 0.0116 0.0150 4,200 +0.00(+15.38%)
Aug 21, 2019 0.0107 0.0158 0.0107 0.0130 106,101 +0.00(+0.78%)
Aug 19, 2019 0.0129 0.0129 0.0129 0 -0.00(-7.86%)
Aug 16, 2019 0.0140 0.0140 0.0140 0.0140 59,500 +0.00(+1.45%)
Aug 15, 2019 0.0112 0.0138 0.0112 0.0138 1,100 +0.00(+23.21%)
Aug 14, 2019 0.0083 0.0145 0.0083 0.0112 33,072 -0.00(-5.08%)
Aug 12, 2019 0.0118 0.0118 0.0118 0 +0.00(+3.51%)
Aug 06, 2019 0.0114 0.0114 0.0114 0 -0.00(-9.52%)
Aug 05, 2019 0.0107 0.0126 0.0088 0.0126 36,300 +0.00(+3.28%)
Aug 02, 2019 0.0125 0.0125 0.0091 0.0122 51,200 +0.00(+3.39%)
Aug 01, 2019 0.0157 0.0157 0.0101 0.0118 11,800 -0.00(-8.53%)
Jul 31, 2019 0.0129 0.0129 0.0129 0.0129 100 +0.00(+9.32%)
Jul 30, 2019 0.0118 0.0118 0.0118 0.0118 201 -0.00(-9.23%)
Jul 29, 2019 0.0114 0.0130 0.0101 0.0130 163,031 +0.00(+27.45%)
Jul 26, 2019 0.0158 0.0158 0.0102 0.0102 10,500 -0.01(-35.44%)
Jul 25, 2019 0.0130 0.0158 0.0130 0.0158 15,000 +0.00(+9.72%)
Jul 24, 2019 0.0091 0.0158 0.0091 0.0144 373,900 +0.01(+54.84%)
Jul 19, 2019 0.0093 0.0093 0.0093 0 -0.01(-34.97%)
Jul 18, 2019 0.0137 0.0143 0.0136 0.0143 50,300 -0.00(-24.74%)
Jul 17, 2019 0.0190 0.0190 0.0190 8 +0.00(+0.00%)
Jul 16, 2019 0.0164 0.0190 0.0164 0.0190 2,000 +0.00(+15.85%)
Jul 15, 2019 0.0164 0.0164 0.0164 0.0164 12,100 -0.00(-5.75%)
Jul 12, 2019 0.0174 0.0174 0.0174 0.0174 10,100 +0.00(+0.00%)
Jul 11, 2019 0.0174 0.0174 0.0174 0.0174 17,300 -0.00(-8.90%)
Jul 10, 2019 0.0190 0.0191 0.0190 0.0191 50,250 -0.00(-10.33%)
Jul 09, 2019 0.0209 0.0213 0.0191 0.0213 107,811 +0.00(+6.50%)
Jul 08, 2019 0.0144 0.0200 0.0144 0.0200 626,776 +0.01(+38.89%)
Jul 05, 2019 0.0150 0.0150 0.0131 0.0144 55,100 -0.00(-0.69%)
Jul 03, 2019 0.0165 0.0165 0.0135 0.0145 249,900 -0.00(-12.12%)
Jul 02, 2019 0.0170 0.0170 0.0137 0.0165 140,080 -0.00(-2.94%)
Jul 01, 2019 0.0185 0.0185 0.0170 0.0170 44,101 +0.00(+1.19%)
Jun 28, 2019 0.0184 0.0184 0.0168 0.0168 80,200 -0.00(-18.84%)
Jun 27, 2019 0.0173 0.0207 0.0159 0.0207 151,790 +0.00(+13.11%)
Jun 26, 2019 0.0185 0.0185 0.0183 0.0183 70,000 -0.00(-1.08%)
Jun 25, 2019 0.0240 0.0240 0.0185 0.0185 41,125 -0.00(-19.91%)
Jun 24, 2019 0.0200 0.0231 0.0200 0.0231 48,010 +0.00(+16.08%)
Jun 21, 2019 0.0213 0.0213 0.0199 0.0199 23,300 -0.00(-17.08%)
Jun 20, 2019 0.0225 0.0240 0.0213 0.0240 117,400 +0.00(+6.67%)
Jun 19, 2019 0.0227 0.0227 0.0214 0.0225 90,000 -0.00(-3.85%)
Jun 18, 2019 0.0228 0.0239 0.0227 0.0234 54,000 +0.00(+1.30%)
Jun 17, 2019 0.0231 0.0243 0.0231 0.0231 266,642 -0.00(-3.75%)
Jun 14, 2019 0.0265 0.0265 0.0225 0.0240 65,400 -0.00(-9.43%)
Jun 13, 2019 0.0210 0.0296 0.0205 0.0265 875,921 +0.01(+29.27%)
Jun 12, 2019 0.0201 0.0250 0.0200 0.0205 283,152 -0.00(-2.38%)
Jun 11, 2019 0.0210 0.0210 0.0210 0.0210 100,000 -0.00(-7.08%)
Jun 10, 2019 0.0213 0.0248 0.0201 0.0226 149,113 +0.00(+11.88%)
Jun 07, 2019 0.0210 0.0250 0.0190 0.0202 63,800 -0.00(-3.81%)
Jun 06, 2019 0.0201 0.0238 0.0189 0.0210 114,051 -0.00(-14.63%)
Jun 05, 2019 0.0170 0.0303 0.0170 0.0246 278,661 +0.01(+43.02%)
Jun 04, 2019 0.0190 0.0190 0.0172 0.0172 32,121 -0.01(-36.30%)
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.