Advanced Voice Recognition Systems, Inc. (AVOI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Apr 23, 2024	0.6002	0.7051	0.6002	0.7051	0.7051	3,905
Apr 22, 2024	0.9469	0.9469	0.5900	0.7327	0.7327	12,362
Apr 19, 2024	0.9900	1.0000	0.8722	1.0000	1.0000	1,298
Apr 18, 2024	0.8722	0.8722	0.8722	0.8722	0.8722	-
Apr 17, 2024	0.8722	0.8722	0.8722	0.8722	0.8722	100
Apr 16, 2024	0.8000	1.0000	0.5100	0.5100	0.5100	3,262
Apr 15, 2024	0.9270	0.9270	0.9270	0.9270	0.9270	-
Apr 12, 2024	0.9270	0.9270	0.9270	0.9270	0.9270	500
Apr 11, 2024	0.5262	0.7000	0.5262	0.7000	0.7000	3,120
Apr 10, 2024	0.5730	0.7000	0.5730	0.7000	0.7000	3,683
Apr 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 08, 2024	0.8900	1.0000	0.8900	1.0000	1.0000	584
Apr 05, 2024	0.5210	0.9900	0.5210	0.8533	0.8533	1,690
Apr 04, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 03, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 02, 2024	0.6292	0.8900	0.5730	0.8900	0.8900	718
Apr 01, 2024	0.9480	0.9480	0.8900	0.8900	0.8900	200
Mar 28, 2024	0.9000	0.9011	0.5110	0.9011	0.9011	3,271
Mar 27, 2024	0.7000	0.9086	0.5611	0.5611	0.5611	1,734
Mar 26, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	200
Mar 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 19, 2024	0.6780	0.7300	0.6500	0.7300	0.7300	1,710
Mar 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Mar 15, 2024	0.6900	0.6900	0.6626	0.6900	0.6900	1,465
Mar 14, 2024	0.6900	0.7500	0.6305	0.7500	0.7500	3,165
Mar 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 12, 2024	0.5600	0.5700	0.5100	0.5100	0.5100	906
Mar 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 07, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 06, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 04, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	119
Mar 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Feb 29, 2024	0.5590	0.5590	0.5590	0.5590	0.5590	-
Feb 28, 2024	0.5590	0.5590	0.5590	0.5590	0.5590	-
Feb 27, 2024	0.5590	0.5590	0.5590	0.5590	0.5590	150
Feb 26, 2024	0.5205	0.5590	0.5205	0.5590	0.5590	630
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	125
Feb 15, 2024	0.6467	0.6467	0.5100	0.5100	0.5100	1,500
Feb 14, 2024	0.5201	0.5201	0.5201	0.5201	0.5201	122
Feb 13, 2024	0.7463	0.7463	0.7463	0.7463	0.7463	-
Feb 12, 2024	0.5101	0.7463	0.5101	0.7463	0.7463	506
Feb 09, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Feb 08, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Feb 07, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Feb 06, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Feb 05, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	436
Feb 02, 2024	0.6960	0.6960	0.6960	0.6960	0.6960	-
Feb 01, 2024	0.6960	0.6960	0.6960	0.6960	0.6960	-
Jan 31, 2024	0.6960	0.6960	0.6960	0.6960	0.6960	175
Jan 30, 2024	0.6970	0.6970	0.6970	0.6970	0.6970	717
Jan 29, 2024	0.3201	0.6969	0.3201	0.6969	0.6969	370
Jan 26, 2024	0.3344	0.6969	0.3344	0.6969	0.6969	407
Jan 25, 2024	0.7288	0.7288	0.7288	0.7288	0.7288	-
Jan 24, 2024	0.7288	0.7288	0.7288	0.7288	0.7288	-
Jan 23, 2024	0.7288	0.7288	0.7288	0.7288	0.7288	-
Jan 22, 2024	0.7288	0.7288	0.7288	0.7288	0.7288	-
Jan 19, 2024	0.3201	0.7480	0.3201	0.7288	0.7288	1,062
Jan 18, 2024	0.7110	0.7110	0.7110	0.7110	0.7110	-
Jan 17, 2024	0.3344	0.7110	0.3344	0.7110	0.7110	200
Jan 16, 2024	0.7178	0.7178	0.7178	0.7178	0.7178	-
Jan 12, 2024	0.3280	0.7178	0.3280	0.7178	0.7178	1,570
Jan 11, 2024	0.7178	0.7178	0.7178	0.7178	0.7178	-
Jan 10, 2024	0.3201	0.7178	0.3201	0.7178	0.7178	400
Jan 09, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Jan 08, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Jan 05, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Jan 04, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Jan 03, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Jan 02, 2024	0.7887	0.7887	0.7887	0.7887	0.7887	-
Dec 29, 2023	0.7887	0.7887	0.7887	0.7887	0.7887	521
Dec 28, 2023	0.7915	0.7915	0.7915	0.7915	0.7915	384
Dec 27, 2023	0.7930	0.7930	0.7930	0.7930	0.7930	-
Dec 26, 2023	0.4021	0.7930	0.4021	0.7930	0.7930	457
Dec 22, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 21, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 20, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 19, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 18, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 15, 2023	0.8140	0.8140	0.8140	0.8140	0.8140	-
Dec 14, 2023	0.4154	0.8140	0.4030	0.8140	0.8140	2,144
Dec 13, 2023	0.8460	0.8460	0.8460	0.8460	0.8460	-
Dec 12, 2023	0.8460	0.8460	0.8460	0.8460	0.8460	-
Dec 11, 2023	0.8460	0.8460	0.8460	0.8460	0.8460	170
Dec 08, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 07, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	150
Dec 06, 2023	0.8270	0.8270	0.8270	0.8270	0.8270	-
Dec 05, 2023	0.8469	0.8470	0.8100	0.8270	0.8270	1,689
Dec 04, 2023	0.5300	0.8269	0.5300	0.8269	0.8269	1,026
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,078.88+1,235.84(+1.44%)

Advanced Voice Recognition Systems, Inc. (AVOI)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,078.88
+1,235.84(+1.44%)