Australia markets closed

Advanced Voice Recognition Systems, Inc. (AVOI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00800.0000 (0.00%)
At close: 10:14AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.00800.00800.00800.00800.00808,000
01 Feb 20230.00800.00800.00800.00800.0080-
31 Jan 20230.00800.00800.00800.00800.0080-
30 Jan 20230.00800.00800.00800.00800.0080-
27 Jan 20230.00800.00800.00800.00800.008020,000
26 Jan 20230.00650.00650.00650.00650.0065-
25 Jan 20230.00650.00650.00650.00650.0065-
24 Jan 20230.00650.00650.00650.00650.0065-
23 Jan 20230.00650.00650.00650.00650.0065-
20 Jan 20230.00650.00650.00650.00650.006510,101
19 Jan 20230.00620.00620.00620.00620.0062-
18 Jan 20230.00610.00620.00610.00620.00627,000
17 Jan 20230.00710.00710.00710.00710.0071-
13 Jan 20230.00710.00710.00710.00710.0071-
12 Jan 20230.00710.00710.00710.00710.007115,000
11 Jan 20230.00800.00800.00800.00800.0080-
10 Jan 20230.00800.00800.00800.00800.00808,000
09 Jan 20230.00800.00800.00800.00800.00808,000
06 Jan 20230.00610.00610.00610.00610.00611,000
05 Jan 20230.00660.00660.00660.00660.0066100
04 Jan 20230.00600.00600.00600.00600.0060-
03 Jan 20230.00600.00600.00600.00600.0060-
30 Dec 20220.00600.00600.00600.00600.0060-
29 Dec 20220.00600.00600.00600.00600.0060-
28 Dec 20220.00650.00650.00600.00600.0060204,000
27 Dec 20220.00770.00770.00770.00770.0077-
23 Dec 20220.00770.00770.00770.00770.0077-
22 Dec 20220.00770.00770.00770.00770.0077600
21 Dec 20220.00510.00510.00510.00510.0051-
20 Dec 20220.00510.00510.00510.00510.00517,213
19 Dec 20220.00530.00530.00480.00500.0050317,000
16 Dec 20220.00770.00770.00770.00770.0077500
15 Dec 20220.00530.00530.00530.00530.005350,000
14 Dec 20220.00530.00530.00530.00530.0053-
13 Dec 20220.00530.00530.00530.00530.0053-
12 Dec 20220.00530.00530.00530.00530.0053-
09 Dec 20220.00530.00530.00530.00530.0053-
08 Dec 20220.00530.00530.00530.00530.0053-
07 Dec 20220.00530.00530.00530.00530.0053-
06 Dec 20220.00530.00530.00530.00530.0053-
05 Dec 20220.00530.00530.00530.00530.0053-
02 Dec 20220.00530.00530.00530.00530.0053-
01 Dec 20220.00530.00530.00530.00530.0053-
30 Nov 20220.00530.00530.00530.00530.0053-
29 Nov 20220.00530.00530.00530.00530.005315,500
28 Nov 20220.00650.00650.00650.00650.0065-
25 Nov 20220.00650.00650.00650.00650.0065-
23 Nov 20220.00650.00650.00650.00650.0065-
22 Nov 20220.00650.00650.00650.00650.0065500
21 Nov 20220.00520.00520.00520.00520.0052-
18 Nov 20220.00520.00520.00520.00520.0052-
17 Nov 20220.00520.00520.00520.00520.00523,521
16 Nov 20220.00520.00520.00520.00520.0052-
15 Nov 20220.00610.00610.00520.00520.005215,000
14 Nov 20220.00610.00610.00610.00610.0061-
11 Nov 20220.00610.00610.00610.00610.0061-
10 Nov 20220.00700.00700.00610.00610.006125,500
09 Nov 20220.00610.00610.00610.00610.0061-
08 Nov 20220.00610.00610.00610.00610.0061-
07 Nov 20220.00790.00790.00610.00610.00612,000
04 Nov 20220.00610.00610.00610.00610.0061-
03 Nov 20220.00610.00610.00610.00610.0061-
02 Nov 20220.00610.00610.00610.00610.0061-
01 Nov 20220.00610.00610.00610.00610.0061-
31 Oct 20220.00610.00610.00610.00610.0061-
28 Oct 20220.00610.00610.00610.00610.0061-
27 Oct 20220.00610.00610.00610.00610.0061-
26 Oct 20220.00610.00610.00610.00610.0061-
25 Oct 20220.00610.00610.00610.00610.0061-
24 Oct 20220.00610.00610.00610.00610.0061-
21 Oct 20220.00610.00610.00610.00610.0061-
20 Oct 20220.00610.00610.00610.00610.0061-
19 Oct 20220.00610.00610.00610.00610.0061-
18 Oct 20220.00610.00610.00610.00610.0061-
17 Oct 20220.00610.00610.00610.00610.0061-
14 Oct 20220.00610.00610.00610.00610.0061-
13 Oct 20220.00610.00610.00610.00610.0061-
12 Oct 20220.00610.00610.00610.00610.0061-
11 Oct 20220.00610.00610.00610.00610.0061-
10 Oct 20220.00610.00610.00610.00610.006181,019
07 Oct 20220.00610.00710.00610.00710.007113,300
06 Oct 20220.00800.00800.00800.00800.0080-
05 Oct 20220.00800.00800.00800.00800.0080-
04 Oct 20220.00800.00800.00800.00800.0080100,000
03 Oct 20220.00800.00800.00800.00800.0080-
30 Sept 20220.00760.00800.00750.00800.008027,200
29 Sept 20220.00800.00800.00800.00800.00804,800
28 Sept 20220.00800.00800.00800.00800.00808,000
27 Sept 20220.00640.00640.00640.00640.006420,000
26 Sept 20220.00700.00700.00700.00700.0070-
23 Sept 20220.00700.00700.00700.00700.0070-
22 Sept 20220.00700.00700.00700.00700.0070-
21 Sept 20220.00770.00770.00700.00700.007030,000
20 Sept 20220.00700.00830.00700.00830.008350,000
19 Sept 20220.00820.00820.00820.00820.0082-
16 Sept 20220.00820.00820.00820.00820.00825,000
15 Sept 20220.00700.00700.00700.00700.007010,000
14 Sept 20220.00750.00950.00750.00750.007524,000
13 Sept 20220.00950.00950.00900.00900.009039,250
12 Sept 20220.00700.00700.00700.00700.007010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...