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 (%)
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%)
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.