Mail

AVOI - Advanced Voice Recognition Systems, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0110	0.0147	0.0110	0.0147	0.0147	32,976
01 June 2023	0.0089	0.0103	0.0089	0.0103	0.0103	253,870
31 May 2023	0.0085	0.0089	0.0080	0.0080	0.0080	218,720
30 May 2023	0.0085	0.0085	0.0080	0.0083	0.0083	126,100
26 May 2023	0.0080	0.0090	0.0080	0.0090	0.0090	75,000
25 May 2023	0.0090	0.0092	0.0081	0.0090	0.0090	142,600
24 May 2023	0.0092	0.0092	0.0087	0.0089	0.0089	504,461
23 May 2023	0.0102	0.0103	0.0093	0.0093	0.0093	67,657
22 May 2023	0.0092	0.0092	0.0092	0.0092	0.0092	5,000
19 May 2023	0.0103	0.0103	0.0103	0.0103	0.0103	4,900
18 May 2023	0.0118	0.0118	0.0085	0.0104	0.0104	209,300
17 May 2023	0.0112	0.0112	0.0112	0.0112	0.0112	25,000
16 May 2023	0.0102	0.0122	0.0100	0.0122	0.0122	318,277
15 May 2023	0.0113	0.0113	0.0103	0.0113	0.0113	19,500
12 May 2023	0.0119	0.0119	0.0110	0.0110	0.0110	227,000
11 May 2023	0.0135	0.0135	0.0100	0.0130	0.0130	254,550
10 May 2023	0.0113	0.0135	0.0105	0.0127	0.0127	159,200
09 May 2023	0.0110	0.0120	0.0102	0.0106	0.0106	102,423
08 May 2023	0.0120	0.0125	0.0095	0.0125	0.0125	570,000
05 May 2023	0.0138	0.0150	0.0120	0.0150	0.0150	21,462
04 May 2023	0.0148	0.0150	0.0130	0.0150	0.0150	394,733
03 May 2023	0.0180	0.0180	0.0136	0.0136	0.0136	231,703
02 May 2023	0.0220	0.0220	0.0162	0.0179	0.0179	400,228
01 May 2023	0.0215	0.0228	0.0172	0.0227	0.0227	701,492
28 Apr 2023	0.0250	0.0250	0.0179	0.0196	0.0196	916,074
27 Apr 2023	0.0162	0.0240	0.0162	0.0220	0.0220	1,851,162
26 Apr 2023	0.0128	0.0172	0.0121	0.0168	0.0168	1,699,966
25 Apr 2023	0.0083	0.0161	0.0083	0.0120	0.0120	2,640,814
24 Apr 2023	0.0085	0.0105	0.0071	0.0090	0.0090	553,190
21 Apr 2023	0.0087	0.0087	0.0087	0.0087	0.0087	-
20 Apr 2023	0.0070	0.0087	0.0070	0.0087	0.0087	240,682
19 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,170
18 Apr 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
17 Apr 2023	0.0071	0.0071	0.0071	0.0071	0.0071	12,500
14 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
13 Apr 2023	0.0081	0.0085	0.0081	0.0085	0.0085	15,000
12 Apr 2023	0.0085	0.0085	0.0075	0.0075	0.0075	5,500
11 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	100
10 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
06 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
05 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
04 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
03 Apr 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
31 Mar 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
30 Mar 2023	0.0075	0.0088	0.0075	0.0085	0.0085	124,300
29 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	100
27 Mar 2023	0.0061	0.0064	0.0060	0.0063	0.0063	908,108
24 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
23 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
22 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
21 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
20 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
17 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
16 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
15 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
14 Mar 2023	0.0068	0.0068	0.0068	0.0068	0.0068	1,001
13 Mar 2023	0.0074	0.0074	0.0060	0.0060	0.0060	20,000
10 Mar 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
09 Mar 2023	0.0077	0.0077	0.0065	0.0065	0.0065	83,000
08 Mar 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
07 Mar 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
06 Mar 2023	0.0074	0.0074	0.0074	0.0074	0.0074	5,500
03 Mar 2023	0.0090	0.0090	0.0082	0.0082	0.0082	6,500
02 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2023	0.0072	0.0090	0.0064	0.0090	0.0090	98,174
28 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	100,000
27 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	23,989
24 Feb 2023	0.0061	0.0061	0.0061	0.0061	0.0061	1,000
23 Feb 2023	0.0068	0.0068	0.0068	0.0068	0.0068	1,000
22 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
21 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
17 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
16 Feb 2023	0.0067	0.0067	0.0055	0.0055	0.0055	29,000
15 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,073
07 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	15,300
06 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
01 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
26 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
25 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
24 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
23 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
20 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	10,101
19 Jan 2023	0.0062	0.0062	0.0062	0.0062	0.0062	-
18 Jan 2023	0.0061	0.0062	0.0061	0.0062	0.0062	7,000
17 Jan 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
13 Jan 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
12 Jan 2023	0.0071	0.0071	0.0071	0.0071	0.0071	15,000
11 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...