AVOP - AV1 Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.02270.02390.02270.02340.023454,000
Jun 17, 20190.02310.02430.02310.02310.0231266,642
Jun 14, 20190.02650.02650.02250.02400.024065,400
Jun 13, 20190.02100.02960.02050.02650.0265875,921
Jun 12, 20190.02010.02500.02000.02050.0205283,152
Jun 11, 20190.02100.02100.02100.02100.0210100,000
Jun 10, 2019------
Jun 07, 20190.02100.02500.01900.02020.020263,850
Jun 06, 20190.02010.02380.01890.02100.0210114,051
Jun 05, 20190.01700.03030.01700.02460.0246278,661
Jun 04, 20190.01900.01900.01720.01720.017232,121
Jun 03, 20190.01920.02700.01900.02700.027053,832
May 31, 20190.02770.02770.01900.01900.019010,683
May 30, 20190.02800.02800.02350.02770.027711,085
May 29, 20190.01900.03290.01900.03180.031826,000
May 28, 20190.01900.02970.01900.02970.02978,128
May 24, 20190.01900.02880.01900.02440.024423,100
May 23, 20190.02000.02000.01590.01900.0190149,250
May 22, 20190.02550.02550.02000.02000.0200163,950
May 21, 20190.02330.02330.02060.02060.020615,900
May 20, 20190.02830.02830.02320.02500.0250104,600
May 17, 20190.02900.02950.02630.02630.026397,950
May 16, 20190.03000.03000.02900.02900.029055,150
May 15, 20190.02950.03700.02950.03330.0333138,000
May 14, 20190.03000.03990.02950.03990.0399102,918
May 13, 20190.03910.03910.02950.03640.036465,300
May 10, 20190.04000.04100.03500.03660.036688,760
May 09, 20190.04560.04900.04000.04450.044591,200
May 08, 20190.04000.05700.03800.04500.0450769,399
May 07, 20190.02560.04450.02200.03500.0350300,876
May 06, 20190.02920.02920.02920.02920.02921,000
May 03, 20190.03000.03000.02950.02950.029512,000
May 02, 20190.03030.03030.03030.03030.0303-
May 01, 20190.03990.03990.03000.03030.030351,301
Apr 30, 20190.02820.03350.02800.03270.032759,333
Apr 29, 20190.03300.04200.03300.04200.042051,113
Apr 26, 20190.04000.04000.04000.04000.040029,099
Apr 25, 20190.04700.04700.04000.04000.040088,221
Apr 24, 20190.04700.04700.04200.04200.0420223,156
Apr 23, 20190.05000.05000.04200.04200.0420295,380
Apr 22, 20190.04900.04900.04200.04890.048966,400
Apr 18, 20190.04550.05000.04100.04100.0410130,368
Apr 17, 20190.02700.05000.02700.04760.0476229,661
Apr 16, 20190.04980.04980.04000.04000.0400246,385
Apr 15, 20190.04100.04650.04000.04650.046553,286
Apr 12, 20190.04980.04980.04000.04100.041085,118
Apr 11, 20190.04010.04450.04010.04450.044545,200
Apr 10, 20190.04490.04750.04000.04750.0475354,480
Apr 09, 20190.05000.05000.04030.04520.045257,950
Apr 08, 20190.04980.05000.02700.05000.0500198,532
Apr 05, 20190.04400.04980.04000.04980.0498258,278
Apr 04, 20190.04000.04500.04000.04500.045046,000
Apr 03, 20190.04500.04500.04000.04250.0425155,850
Apr 02, 20190.05000.05000.04100.04260.0426109,990
Apr 01, 20190.04000.05000.04000.04220.0422394,509
Mar 29, 20190.03600.03960.03600.03960.039698,500
Mar 28, 20190.04000.04000.03600.04000.0400142,029
Mar 27, 20190.04000.04000.03500.03900.0390394,948
Mar 26, 20190.03100.03980.03100.03900.039043,140
Mar 25, 20190.03800.03880.02620.02620.0262115,589
Mar 22, 20190.03980.03980.02550.02700.027056,617
Mar 21, 20190.04000.04000.02800.03150.031582,600
Mar 20, 20190.04000.04000.03400.04000.040077,982
Mar 19, 20190.03290.03300.02820.03300.033074,725
Mar 18, 20190.03600.03600.03100.03400.034038,555
Mar 15, 20190.02970.03400.02700.03400.0340257,764
Mar 14, 20190.02760.02760.02760.02760.027610,250
Mar 13, 20190.03100.03400.02550.03400.0340240,320
Mar 12, 20190.02550.02550.02550.02550.02556,773
Mar 11, 20190.03820.03900.02300.02300.023072,885
Mar 08, 20190.02800.02800.02230.02260.022638,536
Mar 07, 20190.02750.03000.02700.02700.027094,710
Mar 06, 20190.03000.03000.02500.02750.0275198,590
Mar 05, 20190.02900.03900.02600.03000.0300228,983
Mar 04, 20190.04000.04000.01830.02700.0270495,804
Mar 01, 20190.03900.05000.01700.03500.0350391,902
Feb 28, 20190.02640.02640.02500.02500.02506,166
Feb 27, 20190.02650.02650.02600.02600.026019,108
Feb 26, 20190.02350.02640.02350.02640.026421,195
Feb 25, 20190.03000.03000.02000.02000.0200120,257
Feb 22, 20190.02350.03500.02350.03000.0300302,172
Feb 21, 20190.02000.02800.02000.02000.020082,784
Feb 20, 20190.01400.02000.01400.02000.0200116,684
Feb 19, 20190.01900.01900.01300.01480.014841,450
Feb 15, 20190.01840.01900.01070.01070.0107128,876
Feb 14, 20190.01900.01900.01210.01210.012176,000
Feb 13, 20190.01210.01600.01210.01300.013088,993
Feb 12, 20190.02300.02300.01300.02000.020060,093
Feb 11, 20190.01450.02900.01370.01370.0137358,680
Feb 08, 20190.01260.01450.01240.01450.014575,841
Feb 07, 20190.01090.01280.00720.00810.0081136,100
Feb 06, 20190.01400.01400.00730.01010.010130,291
Feb 05, 20190.00900.01400.00890.01220.0122122,202
Feb 04, 20190.00950.01100.00700.00700.0070257,195
Feb 01, 20190.00720.00950.00720.00950.0095170,678
Jan 31, 20190.00700.00940.00700.00940.009421,100
Jan 30, 20190.00900.00900.00900.00900.009022,222
Jan 29, 20190.00900.00900.00900.00900.0090126,000
Jan 28, 20190.00900.00900.00900.00900.0090-
Jan 25, 20190.00450.00900.00450.00900.009059,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...