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 29, 2017 0.0713 0.0713 0.0600 0.0695 343,461 -0.00(-2.52%)
Sep 28, 2017 0.0850 0.0850 0.0700 0.0713 527,453 +0.00(+0.42%)
Sep 27, 2017 0.0905 0.0930 0.0480 0.0710 2,584,238 -0.02(-18.39%)
Sep 26, 2017 0.0910 0.0930 0.0800 0.0870 714,949 -0.00(-4.40%)
Sep 25, 2017 0.1025 0.1190 0.0825 0.0910 1,922,639 +0.00(+0.55%)
Sep 22, 2017 0.1070 0.1139 0.0900 0.0905 495,896 -0.01(-8.40%)
Sep 21, 2017 0.1190 0.1250 0.0835 0.0988 374,923 -0.02(-16.27%)
Sep 20, 2017 0.0800 0.1200 0.0800 0.1180 599,329 +0.04(+45.68%)
Sep 19, 2017 0.0896 0.0896 0.0800 0.0810 145,613 -0.01(-9.70%)
Sep 18, 2017 0.0770 0.0928 0.0770 0.0897 67,449 +0.01(+16.49%)
Sep 15, 2017 0.0733 0.0890 0.0733 0.0770 37,769 -0.01(-9.41%)
Sep 14, 2017 0.0700 0.0900 0.0700 0.0850 280,218 -0.00(-3.41%)
Sep 13, 2017 0.0675 0.0880 0.0531 0.0880 169,010 +0.02(+29.41%)
Sep 12, 2017 0.0603 0.0703 0.0580 0.0680 86,309 -0.00(-6.59%)
Sep 11, 2017 0.0780 0.0780 0.0656 0.0728 31,302 +0.00(+7.06%)
Sep 08, 2017 0.0722 0.0843 0.0680 0.0680 24,629 -0.01(-14.89%)
Sep 07, 2017 0.0890 0.0890 0.0701 0.0799 40,050 -0.01(-10.22%)
Sep 06, 2017 0.0700 0.0890 0.0696 0.0890 21,350 +0.02(+26.96%)
Sep 05, 2017 0.0515 0.0916 0.0515 0.0701 1,870 -0.02(-24.87%)
Sep 01, 2017 0.0691 0.0979 0.0600 0.0933 202,305 +0.02(+35.02%)
Aug 31, 2017 0.0699 0.0734 0.0610 0.0691 91,173 -0.00(-6.62%)
Aug 30, 2017 0.0732 0.0765 0.0620 0.0740 14,705 +0.00(+5.71%)
Aug 29, 2017 0.0807 0.0846 0.0700 0.0700 114,922 -0.01(-11.39%)
Aug 28, 2017 0.0821 0.1010 0.0701 0.0790 262,823 -0.01(-8.35%)
Aug 25, 2017 0.0862 0.1070 0.0855 0.0862 189,894 -0.01(-12.51%)
Aug 24, 2017 0.1094 0.1094 0.0891 0.0985 61,850 +0.01(+8.27%)
Aug 23, 2017 0.0958 0.1145 0.0860 0.0910 88,205 -0.01(-7.89%)
Aug 22, 2017 0.0976 0.1160 0.0860 0.0988 29,175 +0.01(+8.21%)
Aug 21, 2017 0.1000 0.1030 0.0800 0.0913 208,133 -0.01(-8.70%)
Aug 18, 2017 0.1189 0.1189 0.0964 0.1000 63,550 -0.01(-11.50%)
Aug 17, 2017 0.1170 0.1189 0.1130 0.1130 55,672 -0.00(-3.42%)
Aug 16, 2017 0.1025 0.1170 0.0981 0.1170 49,963 +0.02(+20.62%)
Aug 15, 2017 0.0965 0.1097 0.0961 0.0970 132,720 -0.01(-11.66%)
Aug 14, 2017 0.1245 0.1290 0.0960 0.1098 641,632 +0.00(+4.57%)
Aug 11, 2017 0.1172 0.1447 0.0921 0.1050 683,902 -0.01(-10.18%)
Aug 10, 2017 0.1248 0.1248 0.0960 0.1169 99,198 -0.00(-1.68%)
Aug 09, 2017 0.0955 0.1248 0.0955 0.1189 21,333 +0.01(+5.40%)
Aug 08, 2017 0.1250 0.1250 0.1090 0.1128 11,161 +0.00(+2.56%)
Aug 07, 2017 0.1050 0.1120 0.0945 0.1100 132,463 -0.01(-6.30%)
Aug 04, 2017 0.1290 0.1290 0.0900 0.1174 181,978 -0.01(-8.28%)
Aug 03, 2017 0.1549 0.1549 0.1001 0.1280 79,301 -0.02(-14.78%)
Aug 02, 2017 0.1280 0.1550 0.1250 0.1502 73,600 +0.02(+17.44%)
Aug 01, 2017 0.1110 0.1279 0.1001 0.1279 200,275 -0.00(-0.08%)
Jul 31, 2017 0.1234 0.1419 0.1000 0.1280 58,005 -0.02(-12.33%)
Jul 28, 2017 0.1408 0.1500 0.1245 0.1460 68,595 +0.00(+1.46%)
Jul 27, 2017 0.1499 0.1499 0.1331 0.1439 36,248 -0.01(-3.36%)
Jul 26, 2017 0.1639 0.1639 0.1410 0.1489 79,151 -0.02(-10.52%)
Jul 25, 2017 0.1700 0.1700 0.1506 0.1664 93,217 -0.00(-2.00%)
Jul 24, 2017 0.1700 0.1700 0.1553 0.1698 50,249 +0.00(+2.91%)
Jul 21, 2017 0.1590 0.1650 0.1460 0.1650 89,852 +0.01(+3.77%)
Jul 20, 2017 0.1590 0.1490 0.1590 146,450 +0.01(+6.71%)
Jul 19, 2017 0.1314 0.1500 0.1210 0.1490 173,975 +0.01(+6.50%)
Jul 18, 2017 0.1200 0.1399 0.1200 0.1399 17,879 +0.02(+20.50%)
Jul 17, 2017 0.1222 0.1240 0.1161 0.1161 32,195 -0.01(-5.99%)
Jul 14, 2017 0.1485 0.1485 0.1160 0.1235 86,077 -0.02(-11.66%)
Jul 13, 2017 0.1400 0.1400 0.1187 0.1398 38,352 +0.00(+1.01%)
Jul 12, 2017 0.1300 0.1400 0.1161 0.1384 40,107 -0.00(-1.14%)
Jul 11, 2017 0.1280 0.1400 0.1160 0.1400 97,277 +0.01(+7.78%)
Jul 10, 2017 0.1300 0.1410 0.1130 0.1299 173,100 +0.00(+3.92%)
Jul 07, 2017 0.1280 0.1410 0.1160 0.1250 43,165 -0.02(-11.35%)
Jul 06, 2017 0.1380 0.1410 0.1300 0.1410 75,900 +0.00(+0.71%)
Jul 05, 2017 0.1325 0.1595 0.1250 0.1400 151,328 -0.01(-5.08%)
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.