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 (%)
Oct 28, 2016 0.2179 0.2179 0.2179 0 -0.00(-0.91%)
Oct 27, 2016 0.2198 0.2199 0.2198 0.2199 2,019 +0.02(+9.95%)
Oct 26, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Oct 24, 2016 0.2000 0.2000 0.2000 0 -0.02(-8.30%)
Oct 19, 2016 0.2181 0.2181 0.2181 0 +0.05(+28.29%)
Oct 18, 2016 0.1780 0.1780 0.1700 0.1700 10,030 -0.03(-14.97%)
Oct 13, 2016 0.1999 0.1999 0.1999 0 -0.00(-0.03%)
Oct 12, 2016 0.2000 0.2000 0.2000 0.2000 2,300 +0.01(+2.56%)
Oct 11, 2016 0.1950 0.1950 0.1950 0.1950 41,000 -0.01(-2.50%)
Oct 10, 2016 0.2000 0.2000 0.2000 0.2000 61,000 +0.01(+2.56%)
Oct 07, 2016 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Oct 06, 2016 0.2100 0.2100 0.1800 0.1800 52,500 -0.03(-14.29%)
Oct 05, 2016 0.2050 0.2100 0.2000 0.2100 98,375 +0.01(+2.97%)
Oct 03, 2016 0.2039 0.2039 0.2039 0 +0.02(+13.30%)
Sep 30, 2016 0.1700 0.1800 0.1700 0.1800 11,000 +0.03(+20.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 2,029 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 3,300 -0.02(-11.76%)
Sep 27, 2016 0.1800 0.1830 0.1200 0.1700 27,647 -0.01(-5.56%)
Sep 26, 2016 0.2200 0.2200 0.1800 0.1800 2,801 -0.04(-18.18%)
Sep 23, 2016 0.2500 0.2500 0.1700 0.2200 44,198 -0.13(-37.14%)
Sep 21, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 20, 2016 0.4260 0.4260 0.4000 0.4000 7,951 +0.00(+0.00%)
Sep 19, 2016 0.5299 0.5299 0.4000 0.4000 16,491 -0.14(-25.93%)
Sep 13, 2016 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Sep 12, 2016 0.4450 0.4500 0.4450 0.4500 1,354 +0.01(+1.12%)
Sep 09, 2016 0.4450 0.4450 0.4450 0.4450 666 +0.04(+9.88%)
Sep 08, 2016 0.4500 0.4500 0.4050 0.4050 920 +0.01(+1.25%)
Sep 06, 2016 0.4000 0.4000 0.4000 52 -0.05(-11.11%)
Aug 31, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 29, 2016 0.3650 0.4500 0.3650 0.4500 11,068 +0.10(+28.57%)
Aug 26, 2016 0.3500 0.3500 0.3500 0.3500 449 -0.10(-22.22%)
Aug 24, 2016 0.4500 0.4500 0.4500 0 -0.06(-11.31%)
Aug 23, 2016 0.4000 0.5074 0.4000 0.5074 1,922 +0.10(+23.23%)
Aug 19, 2016 0.4118 0.4118 0.4118 0 -0.12(-23.04%)
Aug 18, 2016 0.4400 0.5350 0.4400 0.5350 4,350 -0.01(-2.71%)
Aug 17, 2016 0.5452 0.5500 0.5000 0.5499 4,865 -0.00(-0.02%)
Aug 16, 2016 0.4500 0.5500 0.4400 0.5500 25,446 +0.04(+8.06%)
Aug 12, 2016 0.5090 0.5090 0.5090 0 +0.03(+6.04%)
Aug 11, 2016 0.4800 0.4800 0.4500 0.4800 6,660 +0.00(+0.00%)
Aug 10, 2016 0.5800 0.5800 0.4800 0.4800 8,039 -0.13(-21.31%)
Aug 05, 2016 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Aug 04, 2016 0.6720 0.6800 0.5800 0.5800 9,001 -0.07(-10.77%)
Aug 03, 2016 0.6900 0.6900 0.6500 0.6500 3,000 +0.03(+4.84%)
Aug 02, 2016 0.7499 0.7499 0.6200 0.6200 1,399 -0.05(-7.46%)
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.