Advanced Voice Recognition Systems Inc (PK) Historical Data - AVOI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Advanced Voice Recognition Systems Inc (PK) (AVOI)
Advanced Voice Recognition Systems Inc (PK) (AVOI) Historical

Advanced Voice Recognition Systems Inc (PK) (AVOI)

0.75

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-24.2424242424	0.99	1	0.59	4641	0.74653998	CS
4	-0.198	-20.8860759494	0.948	1	0.51	2494	0.73033902	CS
12	0.002	0.267379679144	0.748	1	0.51	1655	0.72019091	CS
26	0.1298	20.9287326669	0.6202	1	0.3201	1246	0.72564049	CS
52	-0.53	-41.40625	1.28	2.5	0.3201	104064	1.45108402	CS
156	-1.23	-62.1212121212	1.98	45.56	0.3201	133195	2.08302976	CS
260	-2.75	-78.5714285714	3.5	45.56	0.3201	99510	2.0834941	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080420	0.75	0	0.00	0.75	0.75	0.75	0
1713994020	0.75	0.04494	6.37	0.75	0.75	0.75	1000
1713907740	0.70506	-0.02769	-3.78	0.6002	0.70506	0.6002	3905
1713821340	0.73275	-0.26725	-26.73	0.9469	0.9469	0.59	12362
1713561900	1	0.1278	14.65	0.99	1	0.8722	1298
1713475500	0.8722	0	0.00	0.8722	0.8722	0.8722	0
1713389100	0.8722	0.3622	71.02	0.8722	0.8722	0.8722	100
1713302940	0.51	-0.417	-44.98	0.8	1	0.51	3262
1713216360	0.927	0	0.00	0.927	0.927	0.927	0
1712957160	0.927	0.227	32.43	0.927	0.927	0.927	500
1712870760	0.7	0	0.00	0.5262	0.7	0.5262	3120
1712784000	0.7	-0.3	-30.00	0.573	0.7	0.573	3683
1712697600	1	0	0.00	1	1	1	0
1712611200	1	0.1467	17.19	0.89	1	0.89	584
1712352000	0.8533	-0.0367	-4.12	0.521	0.99	0.521	1690
1712265780	0.89	0	0.00	0.89	0.89	0.89	0
1712179380	0.89	0	0.00	0.89	0.89	0.89	0
1712092980	0.89	0	0.00	0.62925	0.89	0.573	718
1712006940	0.89	-0.011065	-1.23	0.948	0.948	0.89	200
1711660800	0.901065	0.339965	60.59	0.9	0.901065	0.511	3271
1711574580	0.5611	-0.1589	-22.07	0.7	0.90858	0.5611	1734
1711488480	0.72	0	0.00	0.72	0.72	0.72	0
1711402080	0.72	0	0.00	0.72	0.72	0.72	0
1711142880	0.72	-0.01	-1.37	0.72	0.72	0.72	200
1711056540	0.73	0	0.00	0.73	0.73	0.73	0
1710970140	0.73	0	0.00	0.73	0.73	0.73	0
1710883740	0.73	0.03	4.29	0.678	0.73	0.65	1710
1710796800	0.7	0.0100001	1.45	0.7	0.7	0.7	1000
1710537720	0.6899999	-0.06	-8.00	0.6899999	0.6899999	0.6626	1465
1710451740	0.75	0.24	47.06	0.6899999	0.75	0.6304999	3165
1710365340	0.51	0	0.00	0.51	0.51	0.51	0
1710278940	0.51	-0.06	-10.53	0.56	0.5699999	0.51	906
1710195780	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1709936580	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1709850180	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1709763780	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1709677380	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1709590980	0.5699999	-0.01	-1.72	0.5699999	0.5699999	0.5699999	119
1709332140	0.58	0.021	3.76	0.58	0.58	0.58	200
1709245740	0.559	0	0.00	0.559	0.559	0.559	0
1709159340	0.559	0	0.00	0.559	0.559	0.559	0
1709072940	0.559	0	0.00	0.559	0.559	0.559	150
1708986360	0.559	-0.041	-6.83	0.5205	0.559	0.5205	630
1708726980	0.6	0	0.00	0.6	0.6	0.6	0
1708640580	0.6	0	0.00	0.6	0.6	0.6	0
1708554180	0.6	0	0.00	0.6	0.6	0.6	0
1708467780	0.6	0	0.00	0.6	0.6	0.6	0
1708122180	0.6	0.09	17.65	0.6	0.6	0.6	125
1708036140	0.51	-0.0101	-1.94	0.6467	0.6467	0.51	1500
1707949620	0.5201	-0.2262	-30.31	0.5201	0.5201	0.5201	122
1707863340	0.7463	0	0.00	0.7463	0.7463	0.7463	0
1707776940	0.7463	-0.0017	-0.23	0.5101	0.7463	0.5101	506
1707517740	0.748	0	0.00	0.748	0.748	0.748	0
1707431340	0.748	0	0.00	0.748	0.748	0.748	0
1707344940	0.748	0	0.00	0.748	0.748	0.748	0
1707258540	0.748	0	0.00	0.748	0.748	0.748	0
1707172140	0.748	0.0520001	7.47	0.748	0.748	0.748	436
1706912940	0.6959999	0	0.00	0.6959999	0.6959999	0.6959999	0
1706826540	0.6959999	0	0.00	0.6959999	0.6959999	0.6959999	0
1706740140	0.6959999	-0.001	-0.14	0.6959999	0.6959999	0.6959999	175
1706653320	0.6969999	0.0001	0.01	0.6969999	0.6969999	0.6969999	717
1706567340	0.6969	0	0.00	0.3201	0.6969	0.3201	370
1706307780	0.6969	-0.0319	-4.38	0.3343999	0.6969	0.3343999	407

Advanced Voice Recogniti... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions