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 (%)
Sep 28, 2018 0.0095 0.0095 0.0092 0.0095 14,500 +0.00(+3.26%)
Sep 26, 2018 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Sep 25, 2018 0.0042 0.0092 0.0033 0.0092 38,979 -0.00(-3.16%)
Sep 24, 2018 0.0042 0.0095 0.0042 0.0095 1,500 +0.00(+0.00%)
Sep 21, 2018 0.0084 0.0095 0.0084 0.0095 31,500 +0.00(+13.10%)
Sep 20, 2018 0.0044 0.0084 0.0044 0.0084 26,583 +0.00(+6.33%)
Sep 19, 2018 0.0042 0.0084 0.0042 0.0079 13,712 -0.00(-5.95%)
Sep 18, 2018 0.0084 0.0084 0.0042 0.0084 11,100 +0.00(+0.00%)
Sep 14, 2018 0.0084 0.0084 0.0084 0 +0.00(+21.74%)
Sep 13, 2018 0.0045 0.0069 0.0045 0.0069 257,748 +0.00(+21.05%)
Sep 12, 2018 0.0031 0.0057 0.0031 0.0057 49,243 +0.00(+1.79%)
Sep 11, 2018 0.0056 0.0056 0.0056 0.0056 51,000 +0.00(+0.00%)
Sep 10, 2018 0.0057 0.0057 0.0056 0.0056 15,000 +0.00(+0.00%)
Sep 07, 2018 0.0056 0.0056 0.0056 0.0056 1,000 +0.00(+12.00%)
Sep 06, 2018 0.0024 0.0056 0.0024 0.0050 93,434 +0.00(+6.38%)
Sep 04, 2018 0.0047 0.0047 0.0047 0 +0.00(+2.17%)
Aug 31, 2018 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Aug 30, 2018 0.0030 0.0046 0.0030 0.0046 6,100 -0.00(-2.13%)
Aug 29, 2018 0.0047 0.0047 0.0047 0.0047 1,004 +0.00(+56.67%)
Aug 28, 2018 0.0029 0.0030 0.0029 0.0030 256,360 +0.00(+0.00%)
Aug 27, 2018 0.0031 0.0031 0.0030 0.0030 84,090 +0.00(+0.00%)
Aug 24, 2018 0.0030 0.0030 0.0030 78 +0.00(+0.00%)
Aug 23, 2018 0.0030 0.0030 0.0030 20 +0.00(+0.00%)
Aug 22, 2018 0.0030 0.0030 0.0030 1 +0.00(+0.00%)
Aug 20, 2018 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Aug 17, 2018 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-1.96%)
Aug 14, 2018 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Aug 13, 2018 0.0076 0.0080 0.0052 0.0052 170,861 -0.00(-32.47%)
Aug 09, 2018 0.0077 0.0077 0.0077 0 -0.00(-8.33%)
Aug 08, 2018 0.0083 0.0084 0.0083 0.0084 45,325 -0.00(-15.15%)
Aug 07, 2018 0.0100 0.0100 0.0083 0.0099 111,150 -0.00(-1.00%)
Aug 06, 2018 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+1.01%)
Aug 03, 2018 0.0100 0.0100 0.0083 0.0099 107,000 -0.00(-23.85%)
Aug 01, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.78%)
Jul 31, 2018 0.0087 0.0129 0.0087 0.0129 2,404 -0.00(-3.73%)
Jul 30, 2018 0.0085 0.0134 0.0085 0.0134 2,984 +0.00(+0.00%)
Jul 26, 2018 0.0134 0.0134 0.0134 0 +0.00(+5.51%)
Jul 25, 2018 0.0130 0.0150 0.0082 0.0127 127,084 -0.00(-2.31%)
Jul 24, 2018 0.0130 0.0130 0.0130 0.0130 10,026 +0.00(+0.00%)
Jul 23, 2018 0.0118 0.0130 0.0118 0.0130 75,393 -0.00(-13.33%)
Jul 19, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 18, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Jul 16, 2018 0.0150 0.0150 0.0150 0 +0.00(+7.91%)
Jul 13, 2018 0.0083 0.0139 0.0083 0.0139 11,711 +0.00(+0.00%)
Jul 12, 2018 0.0137 0.0139 0.0137 0.0139 13,672 +0.00(+2.96%)
Jul 11, 2018 0.0123 0.0135 0.0123 0.0135 60,000 +0.00(+9.76%)
Jul 10, 2018 0.0123 0.0123 0.0083 0.0123 168,450 +0.00(+0.00%)
Jul 09, 2018 0.0100 0.0123 0.0076 0.0123 73,800 +0.00(+23.00%)
Jul 06, 2018 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jul 05, 2018 0.0076 0.0100 0.0076 0.0100 15,100 +0.00(+0.00%)
Jul 03, 2018 0.0100 0.0100 0.0100 0 -0.00(-18.70%)
Jun 29, 2018 0.0123 0.0123 0.0123 0 +0.00(+0.82%)
Jun 28, 2018 0.0090 0.0122 0.0090 0.0122 27,739 -0.00(-17.57%)
Jun 21, 2018 0.0148 0.0148 0.0148 0 +0.00(+7.25%)
Jun 20, 2018 0.0138 0.0138 0.0138 0.0138 62,413 +0.00(+0.00%)
Jun 19, 2018 0.0076 0.0138 0.0076 0.0138 28,102 +0.00(+0.00%)
Jun 18, 2018 0.0100 0.0138 0.0100 0.0138 5,100 +0.00(+38.00%)
Jun 15, 2018 0.0101 0.0138 0.0100 0.0100 78,451 -0.00(-0.50%)
Jun 14, 2018 0.0101 0.0101 0.0100 0.0100 28,600 -0.00(-14.18%)
Jun 13, 2018 0.0120 0.0120 0.0100 0.0117 148,000 -0.00(-15.14%)
Jun 12, 2018 0.0120 0.0138 0.0120 0.0138 3,100 +0.00(+0.00%)
Jun 11, 2018 0.0138 0.0138 0.0120 0.0138 6,602 +0.00(+0.00%)
Jun 08, 2018 0.0138 0.0138 0.0138 0.0138 100 +0.00(+6.15%)
Jun 07, 2018 0.0137 0.0139 0.0130 0.0130 52,200 -0.00(-5.80%)
Jun 06, 2018 0.0115 0.0138 0.0115 0.0138 39,189 +0.00(+20.00%)
Jun 05, 2018 0.0100 0.0115 0.0100 0.0115 11,050 +0.00(+0.00%)
Jun 04, 2018 0.0115 0.0115 0.0115 0.0115 2,075 +0.00(+0.00%)
Jun 01, 2018 0.0100 0.0115 0.0100 0.0115 2,025 +0.00(+0.00%)
May 30, 2018 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 29, 2018 0.0111 0.0115 0.0111 0.0115 60,233 -0.00(-17.27%)
May 25, 2018 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
May 24, 2018 0.0121 0.0149 0.0121 0.0140 39,731 -0.00(-5.41%)
May 23, 2018 0.0148 0.0148 0.0148 0.0148 662 -0.00(-0.67%)
May 22, 2018 0.0121 0.0149 0.0121 0.0149 12,250 +0.00(+24.17%)
May 17, 2018 0.0120 0.0120 0.0120 0 -0.00(-28.99%)
May 16, 2018 0.0163 0.0170 0.0130 0.0169 34,039 +0.00(+4.97%)
May 15, 2018 0.0131 0.0165 0.0130 0.0161 140,389 -0.00(-4.73%)
May 14, 2018 0.0169 0.0169 0.0135 0.0169 24,000 +0.00(+1.20%)
May 10, 2018 0.0167 0.0167 0.0167 0 -0.00(-3.47%)
May 08, 2018 0.0173 0.0173 0.0173 0 -0.00(-0.57%)
May 07, 2018 0.0126 0.0174 0.0126 0.0174 38,234 +0.00(+0.00%)
May 03, 2018 0.0174 0.0174 0.0174 0 +0.00(+0.00%)
May 02, 2018 0.0127 0.0174 0.0126 0.0174 146,558 -0.00(-7.94%)
May 01, 2018 0.0194 0.0194 0.0129 0.0189 4,000 -0.00(-2.07%)
Apr 30, 2018 0.0194 0.0194 0.0124 0.0193 88,945 +0.00(+0.00%)
Apr 27, 2018 0.0193 0.0193 0.0193 0.0193 10,386 -0.00(-0.52%)
Apr 26, 2018 0.0170 0.0194 0.0170 0.0194 118,958 +0.00(+2.11%)
Apr 25, 2018 0.0187 0.0190 0.0187 0.0190 10,800 +0.00(+11.76%)
Apr 23, 2018 0.0170 0.0170 0.0170 0 -0.00(-3.95%)
Apr 20, 2018 0.0130 0.0177 0.0130 0.0177 10,574 -0.00(-2.75%)
Apr 17, 2018 0.0182 0.0182 0.0182 0 +0.01(+40.00%)
Apr 16, 2018 0.0111 0.0130 0.0111 0.0130 2,500 -0.01(-34.67%)
Apr 11, 2018 0.0199 0.0199 0.0199 0 +0.00(+13.07%)
Apr 10, 2018 0.0151 0.0176 0.0140 0.0176 25,100 -0.00(-11.56%)
Apr 09, 2018 0.0142 0.0199 0.0142 0.0199 650 +0.00(+32.67%)
Apr 06, 2018 0.0210 0.0210 0.0150 0.0150 100,544 -0.00(-0.66%)
Apr 05, 2018 0.0165 0.0165 0.0151 0.0151 25,000 -0.00(-15.41%)
Apr 04, 2018 0.0165 0.0180 0.0165 0.0179 55,000 +0.00(+8.18%)
Apr 03, 2018 0.0174 0.0200 0.0165 0.0165 59,750 -0.01(-27.95%)
Apr 02, 2018 0.0235 0.0235 0.0229 0.0229 2,150 +0.01(+29.38%)
Mar 29, 2018 0.0177 0.0177 0.0177 0 +0.00(+2.91%)
Mar 28, 2018 0.0210 0.0210 0.0172 0.0172 25,000 -0.00(-21.82%)
Mar 27, 2018 0.0229 0.0229 0.0200 0.0220 13,450 -0.00(-4.35%)
Mar 26, 2018 0.0238 0.0238 0.0200 0.0230 55,100 +0.00(+15.00%)
Mar 23, 2018 0.0230 0.0238 0.0200 0.0200 36,500 +0.00(+23.46%)
Mar 22, 2018 0.0162 0.0162 0.0162 0.0162 5,000 +0.00(+0.00%)
Mar 21, 2018 0.0163 0.0163 0.0162 0.0162 110,000 -0.01(-31.93%)
Mar 20, 2018 0.0200 0.0238 0.0200 0.0238 6,583 +0.00(+19.00%)
Mar 19, 2018 0.0200 0.0210 0.0196 0.0200 55,480 +0.00(+31.58%)
Mar 16, 2018 0.0152 0.0152 0.0152 0.0152 2,000 -0.01(-26.92%)
Mar 15, 2018 0.0239 0.0239 0.0200 0.0208 26,820 +0.00(+10.05%)
Mar 14, 2018 0.0191 0.0194 0.0189 0.0189 96,900 -0.00(-14.09%)
Mar 13, 2018 0.0215 0.0239 0.0161 0.0220 87,343 -0.00(-7.95%)
Mar 09, 2018 0.0239 0.0239 0.0239 0 -0.00(-4.02%)
Mar 08, 2018 0.0200 0.0249 0.0200 0.0249 75,500 -0.00(-5.86%)
Mar 07, 2018 0.0212 0.0284 0.0210 0.0265 35,240 -0.00(-5.54%)
Mar 06, 2018 0.0220 0.0280 0.0218 0.0280 15,300 +0.00(+0.00%)
Mar 05, 2018 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.11%)
Mar 02, 2018 0.0291 0.0297 0.0230 0.0289 90,000 -0.00(-0.69%)
Mar 01, 2018 0.0150 0.0291 0.0150 0.0291 35,250 +0.01(+21.25%)
Feb 28, 2018 0.0245 0.0298 0.0240 0.0240 20,700 -0.00(-12.09%)
Feb 27, 2018 0.0273 0.0273 0.0273 0.0273 34,000 +0.00(+0.00%)
Feb 26, 2018 0.0272 0.0279 0.0272 0.0273 25,050 +0.00(+4.60%)
Feb 23, 2018 0.0294 0.0294 0.0240 0.0261 17,300 +0.00(+4.40%)
Feb 22, 2018 0.0249 0.0250 0.0249 0.0250 26,000 +0.00(+0.60%)
Feb 21, 2018 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-0.60%)
Feb 20, 2018 0.0260 0.0298 0.0208 0.0250 204,828 -0.00(-7.24%)
Feb 16, 2018 0.0270 0.0270 0.0270 0 +0.00(+6.94%)
Feb 15, 2018 0.0254 0.0254 0.0252 0.0252 77,106 -0.00(-15.44%)
Feb 13, 2018 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Feb 12, 2018 0.0298 0.0298 0.0251 0.0298 27,684 +0.00(+18.73%)
Feb 09, 2018 0.0251 0.0251 0.0251 0.0251 1,000 +0.00(+0.00%)
Feb 08, 2018 0.0251 0.0281 0.0251 0.0251 27,900 -0.00(-12.24%)
Feb 07, 2018 0.0261 0.0286 0.0256 0.0286 162,440 -0.00(-3.70%)
Feb 06, 2018 0.0277 0.0299 0.0258 0.0297 68,950 +0.00(+6.45%)
Feb 05, 2018 0.0340 0.0340 0.0339 0.0279 53,081 -0.01(-17.70%)
Feb 02, 2018 0.0221 0.0339 0.0221 0.0339 48,200 +0.01(+24.63%)
Feb 01, 2018 0.0335 0.0335 0.0272 0.0272 53,172 -0.00(-9.63%)
Jan 31, 2018 0.0330 0.0330 0.0301 0.0301 38,015 -0.00(-8.79%)
Jan 30, 2018 0.0344 0.0301 0.0330 90,661 +0.00(+9.63%)
Jan 29, 2018 0.0320 0.0345 0.0301 0.0301 60,905 -0.00(-13.51%)
Jan 26, 2018 0.0301 0.0348 0.0292 0.0348 89,950 +0.01(+17.97%)
Jan 25, 2018 0.0279 0.0350 0.0279 0.0295 171,457 -0.01(-15.47%)
Jan 24, 2018 0.0272 0.0349 0.0272 0.0349 35,187 +0.01(+28.78%)
Jan 23, 2018 0.0378 0.0378 0.0271 0.0271 160,054 -0.01(-16.36%)
Jan 22, 2018 0.0258 0.0324 0.0258 0.0324 14,593 -0.00(-7.16%)
Jan 19, 2018 0.0300 0.0349 0.0300 0.0349 38,900 -0.00(-0.29%)
Jan 18, 2018 0.0360 0.0360 0.0293 0.0350 72,050 +0.00(+0.00%)
Jan 17, 2018 0.0252 0.0350 0.0252 0.0350 65,761 +0.01(+16.67%)
Jan 16, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jan 10, 2018 0.0320 0.0320 0.0320 29 -0.01(-15.79%)
Jan 09, 2018 0.0378 0.0380 0.0378 0.0380 127,063 +0.00(+1.60%)
Jan 08, 2018 0.0320 0.0380 0.0301 0.0374 70,008 +0.00(+6.86%)
Jan 05, 2018 0.0350 0.0350 0.0299 0.0350 104,000 -0.00(-5.15%)
Jan 04, 2018 0.0300 0.0369 0.0280 0.0369 54,809 +0.00(+4.83%)
Jan 03, 2018 0.0300 0.0352 0.0300 0.0352 19,700 +0.00(+0.57%)
Jan 02, 2018 0.0257 0.0377 0.0257 0.0350 34,736 +0.00(+0.00%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 -0.00(-6.42%)
Dec 28, 2017 0.0305 0.0380 0.0267 0.0374 236,512 -0.00(-1.58%)
Dec 27, 2017 0.0380 0.0380 0.0350 0.0380 62,000 +0.00(+0.26%)
Dec 26, 2017 0.0268 0.0379 0.0268 0.0379 61,279 +0.00(+0.00%)
Dec 22, 2017 0.0350 0.0380 0.0350 0.0379 39,608 -0.00(-0.26%)
Dec 21, 2017 0.0304 0.0380 0.0304 0.0380 71,802 +0.01(+22.19%)
Dec 20, 2017 0.0338 0.0338 0.0311 0.0311 5,172 -0.00(-1.27%)
Dec 19, 2017 0.0316 0.0370 0.0315 0.0315 177,673 -0.01(-17.11%)
Dec 18, 2017 0.0268 0.0380 0.0268 0.0380 207,187 +0.00(+8.57%)
Dec 15, 2017 0.0380 0.0380 0.0308 0.0350 72,789 -0.00(-5.15%)
Dec 14, 2017 0.0375 0.0380 0.0350 0.0369 27,743 +0.00(+5.43%)
Dec 13, 2017 0.0350 0.0350 0.0350 0.0350 1,200 +0.00(+2.94%)
Dec 12, 2017 0.0340 0.0340 0.0340 0.0340 24,558 +0.00(+8.28%)
Dec 11, 2017 0.0380 0.0380 0.0314 0.0314 7,125 -0.01(-17.37%)
Dec 08, 2017 0.0316 0.0380 0.0316 0.0380 103,859 +0.00(+13.77%)
Dec 06, 2017 0.0334 0.0334 0.0334 20 -0.01(-16.29%)
Dec 05, 2017 0.0450 0.0450 0.0338 0.0399 47,125 -0.01(-11.14%)
Dec 04, 2017 0.0449 0.0433 0.0449 82,255 +0.00(+3.70%)
Dec 01, 2017 0.0434 0.0434 0.0330 0.0433 41,617 +0.00(+6.91%)
Nov 30, 2017 0.0330 0.0405 0.0330 0.0405 38,900 -0.00(-6.68%)
Nov 29, 2017 0.0435 0.0435 0.0311 0.0434 129,800 +0.00(+3.33%)
Nov 28, 2017 0.0310 0.0434 0.0310 0.0420 14,336 -0.00(-4.11%)
Nov 27, 2017 0.0374 0.0438 0.0270 0.0438 77,900 +0.01(+18.38%)
Nov 24, 2017 0.0370 0.0424 0.0370 0.0370 6,655 -0.01(-12.74%)
Nov 22, 2017 0.0380 0.0424 0.0370 0.0424 33,900 +0.01(+17.78%)
Nov 21, 2017 0.0360 0.0360 0.0360 0.0360 19,082 +0.00(+0.00%)
Nov 20, 2017 0.0355 0.0379 0.0343 0.0360 38,504 +0.00(+1.41%)
Nov 17, 2017 0.0360 0.0360 0.0230 0.0355 15,002 -0.00(-6.33%)
Nov 16, 2017 0.0302 0.0398 0.0226 0.0379 164,741 -0.00(-4.77%)
Nov 15, 2017 0.0312 0.0398 0.0312 0.0398 12,820 -0.00(-0.25%)
Nov 14, 2017 0.0311 0.0399 0.0311 0.0399 60,062 -0.00(-0.25%)
Nov 13, 2017 0.0410 0.0410 0.0325 0.0400 106,818 +0.00(+0.00%)
Nov 10, 2017 0.0355 0.0400 0.0355 0.0400 159,500 +0.00(+5.26%)
Nov 09, 2017 0.0390 0.0390 0.0355 0.0380 54,043 -0.00(-7.32%)
Nov 08, 2017 0.0398 0.0410 0.0355 0.0410 59,585 +0.01(+15.17%)
Nov 07, 2017 0.0365 0.0393 0.0356 0.0356 131,102 -0.00(-11.00%)
Nov 06, 2017 0.0356 0.0499 0.0356 0.0400 181,768 -0.00(-6.32%)
Nov 03, 2017 0.0355 0.0427 0.0355 0.0427 147,844 +0.01(+20.28%)
Nov 02, 2017 0.0355 0.0355 0.0355 0.0355 21,800 -0.00(-0.28%)
Nov 01, 2017 0.0355 0.0400 0.0355 0.0356 18,850 -0.00(-0.97%)
Oct 31, 2017 0.0356 0.0400 0.0355 0.0360 38,500 -0.00(-9.13%)
Oct 30, 2017 0.0417 0.0420 0.0356 0.0396 33,725 -0.00(-5.13%)
Oct 27, 2017 0.0357 0.0417 0.0357 0.0417 34,856 +0.01(+17.13%)
Oct 26, 2017 0.0390 0.0417 0.0356 0.0356 7,300 -0.01(-15.04%)
Oct 25, 2017 0.0370 0.0425 0.0357 0.0419 28,263 +0.00(+4.75%)
Oct 24, 2017 0.0400 0.0427 0.0400 0.0400 45,853 -0.00(-6.76%)
Oct 23, 2017 0.0361 0.0430 0.0361 0.0429 44,250 +0.00(+0.00%)
Oct 20, 2017 0.0436 0.0437 0.0351 0.0429 61,277 +0.00(+8.47%)
Oct 19, 2017 0.0381 0.0396 0.0381 0.0396 51,253 -0.00(-10.11%)
Oct 18, 2017 0.0400 0.0440 0.0351 0.0440 22,549 +0.00(+10.00%)
Oct 17, 2017 0.0400 0.0400 0.0375 0.0400 167,603 -0.00(-0.25%)
Oct 16, 2017 0.0326 0.0488 0.0325 0.0401 95,491 -0.01(-18.16%)
Oct 13, 2017 0.0500 0.0500 0.0401 0.0490 94,319 -0.00(-2.00%)
Oct 12, 2017 0.0500 0.0500 0.0410 0.0500 40,650 -0.00(-6.37%)
Oct 11, 2017 0.0441 0.0543 0.0441 0.0534 244,025 +0.01(+21.36%)
Oct 10, 2017 0.0404 0.0546 0.0404 0.0440 315,560 -0.00(-4.76%)
Oct 09, 2017 0.0490 0.0546 0.0462 0.0462 136,013 -0.01(-12.00%)
Oct 06, 2017 0.0500 0.0525 0.0450 0.0525 266,265 +0.00(+5.00%)
Oct 05, 2017 0.0550 0.0559 0.0451 0.0500 305,849 -0.01(-14.68%)
Oct 04, 2017 0.0555 0.0599 0.0502 0.0586 225,030 -0.00(-0.51%)
Oct 03, 2017 0.0501 0.0600 0.0501 0.0589 386,401 -0.01(-7.97%)
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.