Australia markets closed

Advanced Voice Recognition Systems, Inc. (AVOI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.55900.0000 (0.00%)
At close: 11:52AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.55900.55900.55900.55900.5590-
27 Feb 20240.55900.55900.55900.55900.5590150
26 Feb 20240.52050.55900.52050.55900.5590630
23 Feb 20240.60000.60000.60000.60000.6000-
22 Feb 20240.60000.60000.60000.60000.6000-
21 Feb 20240.60000.60000.60000.60000.6000-
20 Feb 20240.60000.60000.60000.60000.6000-
16 Feb 20240.60000.60000.60000.60000.6000125
15 Feb 20240.64670.64670.51000.51000.51001,500
14 Feb 20240.52010.52010.52010.52010.5201122
13 Feb 20240.74630.74630.74630.74630.7463-
12 Feb 20240.51010.74630.51010.74630.7463506
09 Feb 20240.74800.74800.74800.74800.7480-
08 Feb 20240.74800.74800.74800.74800.7480-
07 Feb 20240.74800.74800.74800.74800.7480-
06 Feb 20240.74800.74800.74800.74800.7480-
05 Feb 20240.74800.74800.74800.74800.7480436
02 Feb 20240.69600.69600.69600.69600.6960-
01 Feb 20240.69600.69600.69600.69600.6960-
31 Jan 20240.69600.69600.69600.69600.6960175
30 Jan 20240.69700.69700.69700.69700.6970717
29 Jan 20240.32010.69690.32010.69690.6969370
26 Jan 20240.33440.69690.33440.69690.6969407
25 Jan 20240.72880.72880.72880.72880.7288-
24 Jan 20240.72880.72880.72880.72880.7288-
23 Jan 20240.72880.72880.72880.72880.7288-
22 Jan 20240.72880.72880.72880.72880.7288-
19 Jan 20240.32010.74800.32010.72880.72881,062
18 Jan 20240.71100.71100.71100.71100.7110-
17 Jan 20240.33440.71100.33440.71100.7110200
16 Jan 20240.71780.71780.71780.71780.7178-
12 Jan 20240.32800.71780.32800.71780.71781,570
11 Jan 20240.71780.71780.71780.71780.7178-
10 Jan 20240.32010.71780.32010.71780.7178400
09 Jan 20240.78870.78870.78870.78870.7887-
08 Jan 20240.78870.78870.78870.78870.7887-
05 Jan 20240.78870.78870.78870.78870.7887-
04 Jan 20240.78870.78870.78870.78870.7887-
03 Jan 20240.78870.78870.78870.78870.7887-
02 Jan 20240.78870.78870.78870.78870.7887-
29 Dec 20230.78870.78870.78870.78870.7887521
28 Dec 20230.79150.79150.79150.79150.7915384
27 Dec 20230.79300.79300.79300.79300.7930-
26 Dec 20230.40210.79300.40210.79300.7930457
22 Dec 20230.81400.81400.81400.81400.8140-
21 Dec 20230.81400.81400.81400.81400.8140-
20 Dec 20230.81400.81400.81400.81400.8140-
19 Dec 20230.81400.81400.81400.81400.8140-
18 Dec 20230.81400.81400.81400.81400.8140-
15 Dec 20230.81400.81400.81400.81400.8140-
14 Dec 20230.41540.81400.40300.81400.81402,144
13 Dec 20230.84600.84600.84600.84600.8460-
12 Dec 20230.84600.84600.84600.84600.8460-
11 Dec 20230.84600.84600.84600.84600.8460170
08 Dec 20230.70000.70000.70000.70000.7000-
07 Dec 20230.70000.70000.70000.70000.7000150
06 Dec 20230.82700.82700.82700.82700.8270-
05 Dec 20230.84690.84700.81000.82700.82701,689
04 Dec 20230.53000.82690.53000.82690.82691,026
01 Dec 20230.51000.51000.51000.51000.5100-
30 Nov 20230.51000.51000.51000.51000.5100-
29 Nov 20230.55000.55000.40510.51000.51003,740
28 Nov 20230.88590.88590.88590.88590.8859100
27 Nov 20230.62120.89730.59100.64900.64902,900
24 Nov 20230.89730.89730.89730.89730.8973-
22 Nov 20230.89730.89730.89730.89730.8973-
21 Nov 20230.89730.89730.89730.89730.8973-
20 Nov 20230.61120.89730.61120.89730.89731,203
17 Nov 20230.61560.79930.61560.79930.79931,625
16 Nov 20230.67840.79930.67840.79930.7993731
15 Nov 20230.61120.80000.61120.80000.8000694
14 Nov 20230.89730.89730.89730.89730.8973250
13 Nov 20230.61120.88730.61120.88730.8873452
10 Nov 20230.86000.86000.86000.86000.8600-
09 Nov 20230.61120.86000.61120.86000.8600247
08 Nov 20230.85000.85000.85000.85000.8500-
07 Nov 20230.85000.85000.85000.85000.8500-
06 Nov 20230.85000.85000.85000.85000.8500190
03 Nov 20230.61110.84000.61110.84000.8400208
02 Nov 20230.73050.84000.73050.84000.8400354
01 Nov 20230.62010.80000.62010.80000.80001,877
31 Oct 20230.62020.89740.62020.62020.6202303
30 Oct 20230.93000.93000.93000.93000.9300-
27 Oct 20230.93000.93000.93000.93000.9300-
26 Oct 20230.93000.93000.93000.93000.9300-
25 Oct 20230.61120.93000.61120.93000.93001,103
24 Oct 20230.99000.99000.99000.99000.9900-
23 Oct 20230.99000.99000.99000.99000.9900-
20 Oct 20230.99000.99000.99000.99000.9900-
19 Oct 20230.65090.99000.61000.99000.99001,016
18 Oct 20230.98000.98000.98000.98000.9800-
17 Oct 20230.98000.98000.98000.98000.9800-
16 Oct 20230.98000.98000.98000.98000.9800-
13 Oct 20230.60010.98000.60010.98000.98001,195
12 Oct 20230.64560.98000.64560.98000.98002,103
11 Oct 20230.98000.98000.98000.98000.9800-
10 Oct 20230.98000.98000.98000.98000.9800-
09 Oct 20230.98000.98000.98000.98000.9800-
06 Oct 20230.62810.98000.62810.98000.98001,162
05 Oct 20230.98000.98000.98000.98000.9800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...