AVOP - AV1 Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.01290.01290.01290.01290.0129-
Aug 19, 20190.01300.01300.00910.01290.012917,412
Aug 16, 20190.01400.01400.01400.01400.014059,500
Aug 15, 20190.01110.01380.01110.01380.01381,100
Aug 14, 20190.00830.01450.00830.01110.011133,072
Aug 13, 20190.01180.01180.01180.01180.0118-
Aug 12, 20190.01180.01180.01180.01180.011816,099
Aug 09, 20190.01140.01140.01140.01140.0114-
Aug 08, 20190.01140.01140.01140.01140.0114-
Aug 07, 20190.01140.01140.01140.01140.0114-
Aug 06, 20190.00830.01140.00830.01140.0114200
Aug 05, 20190.01060.01260.00880.01260.012636,300
Aug 02, 20190.01250.01250.00910.01220.012251,200
Aug 01, 20190.01570.01570.01010.01180.011811,800
Jul 31, 20190.01290.01290.01290.01290.0129100
Jul 30, 20190.01180.01180.01180.01180.0118201
Jul 29, 20190.01140.01300.01010.01300.0130163,031
Jul 26, 20190.01580.01580.01020.01020.010210,576
Jul 25, 20190.01300.01580.01300.01580.015815,000
Jul 24, 20190.00910.01580.00910.01430.0143373,900
Jul 23, 20190.00930.00930.00930.00930.0093-
Jul 22, 20190.00930.00930.00930.00930.0093-
Jul 19, 20190.00610.01340.00580.00930.00931,190,526
Jul 18, 20190.01370.01430.01360.01430.014350,300
Jul 17, 20190.01900.01900.01900.01900.0190-
Jul 16, 20190.01640.01900.01640.01900.01902,000
Jul 15, 20190.01640.01640.01640.01640.016412,100
Jul 12, 20190.01740.01740.01740.01740.017410,121
Jul 11, 20190.01740.01740.01740.01740.017417,300
Jul 10, 20190.01900.01910.01900.01910.019150,250
Jul 09, 20190.02090.02130.01910.02130.0213107,811
Jul 08, 20190.01430.02000.01430.02000.0200626,776
Jul 05, 20190.01500.01500.01310.01430.014355,121
Jul 03, 20190.01650.01650.01350.01450.0145249,996
Jul 02, 20190.01700.01700.01370.01650.0165140,080
Jul 01, 20190.01850.01850.01700.01700.017044,101
Jun 28, 20190.01840.01840.01680.01680.016880,200
Jun 27, 20190.01730.02070.01590.02070.0207151,790
Jun 26, 20190.01850.01850.01830.01830.018370,000
Jun 25, 20190.02400.02400.01850.01850.018541,125
Jun 24, 20190.02000.02310.02000.02310.023148,010
Jun 21, 20190.02130.02130.01990.01990.019923,300
Jun 20, 20190.02250.02400.02130.02400.0240117,400
Jun 19, 20190.02270.02270.02140.02250.022590,000
Jun 18, 20190.02280.02390.02270.02340.023454,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...