Advanced Voice Recognition Systems, Inc. (AVOI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
| 23 Apr 2024 | 0.6002 | 0.7051 | 0.6002 | 0.7051 | 0.7051 | 3,905 |
| 22 Apr 2024 | 0.9469 | 0.9469 | 0.5900 | 0.7327 | 0.7327 | 12,362 |
| 19 Apr 2024 | 0.9900 | 1.0000 | 0.8722 | 1.0000 | 1.0000 | 1,298 |
| 18 Apr 2024 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | - |
| 17 Apr 2024 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 100 |
| 16 Apr 2024 | 0.8000 | 1.0000 | 0.5100 | 0.5100 | 0.5100 | 3,262 |
| 15 Apr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 12 Apr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 500 |
| 11 Apr 2024 | 0.5262 | 0.7000 | 0.5262 | 0.7000 | 0.7000 | 3,120 |
| 10 Apr 2024 | 0.5730 | 0.7000 | 0.5730 | 0.7000 | 0.7000 | 3,683 |
| 09 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Apr 2024 | 0.8900 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 584 |
| 05 Apr 2024 | 0.5210 | 0.9900 | 0.5210 | 0.8533 | 0.8533 | 1,690 |
| 04 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 03 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 02 Apr 2024 | 0.6292 | 0.8900 | 0.5730 | 0.8900 | 0.8900 | 718 |
| 01 Apr 2024 | 0.9480 | 0.9480 | 0.8900 | 0.8900 | 0.8900 | 200 |
| 28 Mar 2024 | 0.9000 | 0.9011 | 0.5110 | 0.9011 | 0.9011 | 3,271 |
| 27 Mar 2024 | 0.7000 | 0.9086 | 0.5611 | 0.5611 | 0.5611 | 1,734 |
| 26 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 25 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 22 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 200 |
| 21 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 19 Mar 2024 | 0.6780 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 1,710 |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 15 Mar 2024 | 0.6900 | 0.6900 | 0.6626 | 0.6900 | 0.6900 | 1,465 |
| 14 Mar 2024 | 0.6900 | 0.7500 | 0.6305 | 0.7500 | 0.7500 | 3,165 |
| 13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 12 Mar 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 906 |
| 11 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 119 |
| 01 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 200 |
| 29 Feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 28 Feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 27 Feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 150 |
| 26 Feb 2024 | 0.5205 | 0.5590 | 0.5205 | 0.5590 | 0.5590 | 630 |
| 23 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 22 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 21 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 20 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 125 |
| 15 Feb 2024 | 0.6467 | 0.6467 | 0.5100 | 0.5100 | 0.5100 | 1,500 |
| 14 Feb 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 122 |
| 13 Feb 2024 | 0.7463 | 0.7463 | 0.7463 | 0.7463 | 0.7463 | - |
| 12 Feb 2024 | 0.5101 | 0.7463 | 0.5101 | 0.7463 | 0.7463 | 506 |
| 09 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 08 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 07 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 06 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 05 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 436 |
| 02 Feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 01 Feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 31 Jan 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 175 |
| 30 Jan 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 717 |
| 29 Jan 2024 | 0.3201 | 0.6969 | 0.3201 | 0.6969 | 0.6969 | 370 |
| 26 Jan 2024 | 0.3344 | 0.6969 | 0.3344 | 0.6969 | 0.6969 | 407 |
| 25 Jan 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 24 Jan 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 23 Jan 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 22 Jan 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 19 Jan 2024 | 0.3201 | 0.7480 | 0.3201 | 0.7288 | 0.7288 | 1,062 |
| 18 Jan 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
| 17 Jan 2024 | 0.3344 | 0.7110 | 0.3344 | 0.7110 | 0.7110 | 200 |
| 16 Jan 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | - |
| 12 Jan 2024 | 0.3280 | 0.7178 | 0.3280 | 0.7178 | 0.7178 | 1,570 |
| 11 Jan 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | - |
| 10 Jan 2024 | 0.3201 | 0.7178 | 0.3201 | 0.7178 | 0.7178 | 400 |
| 09 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 08 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 05 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 04 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 03 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 02 Jan 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 29 Dec 2023 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 521 |
| 28 Dec 2023 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 384 |
| 27 Dec 2023 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 26 Dec 2023 | 0.4021 | 0.7930 | 0.4021 | 0.7930 | 0.7930 | 457 |
| 22 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 21 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 20 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 19 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 18 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 15 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 14 Dec 2023 | 0.4154 | 0.8140 | 0.4030 | 0.8140 | 0.8140 | 2,144 |
| 13 Dec 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 12 Dec 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 11 Dec 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 170 |
| 08 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 07 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 150 |
| 06 Dec 2023 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 05 Dec 2023 | 0.8469 | 0.8470 | 0.8100 | 0.8270 | 0.8270 | 1,689 |
| 04 Dec 2023 | 0.5300 | 0.8269 | 0.5300 | 0.8269 | 0.8269 | 1,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.