Is Advanced Voice Recognition Systems, Inc. (AVOI) a Buy, Sell, or Hold?
OTC : AVOI
Advanced Voice Recognition Systems, Inc. — Stock Chart
$0.65 USD
$0.22 (50.43%)
- Volume
- 1
- Average Volume
- 10.78K
- Market Capitalization
- $52.22M
- P/E Ratio
- -32.50
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.99
- Year Low
- $0.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.03
AVOI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-08-12 | $0.40 | $0.40 | 0.00% | 100 |
| 2024-08-09 | $0.60 | $0.60 | 0.00% | - |
| 2024-08-08 | $0.45 | $0.60 | 32.89% | 202 |
| 2024-08-07 | $0.59 | $0.59 | 0.00% | - |
| 2024-08-06 | $0.59 | $0.59 | 0.00% | - |
| 2024-08-05 | $0.59 | $0.59 | 0.00% | - |
| 2024-08-02 | $0.59 | $0.59 | 0.00% | - |
| 2024-08-01 | $0.59 | $0.59 | 0.00% | - |
| 2024-07-31 | $0.59 | $0.59 | 0.00% | - |
| 2024-07-30 | $0.59 | $0.59 | 0.00% | - |
| 2024-07-29 | $0.60 | $0.59 | -1.68% | 925 |
| 2024-07-26 | $0.60 | $0.60 | 0.00% | - |
| 2024-07-25 | $0.45 | $0.60 | 33.33% | 610 |
| 2024-07-24 | $0.70 | $0.70 | 0.00% | 148 |
| 2024-07-23 | $0.45 | $0.60 | 32.74% | 441 |
| 2024-07-22 | $0.65 | $0.65 | 0.00% | - |
| 2024-07-19 | $0.65 | $0.65 | 0.00% | - |
| 2024-07-18 | $0.65 | $0.65 | 0.00% | - |
| 2024-07-17 | $0.65 | $0.65 | 0.00% | - |
| 2024-07-16 | $0.65 | $0.65 | 0.00% | - |
| 2024-07-15 | $0.54 | $0.65 | 20.80% | 3194 |
| 2024-07-12 | $0.79 | $0.79 | 0.00% | - |
| 2024-07-11 | $0.79 | $0.79 | 0.00% | 126 |
| 2024-07-10 | $0.83 | $0.83 | 0.00% | - |
| 2024-07-09 | $0.50 | $0.83 | 65.74% | 450 |
| 2024-07-08 | $0.43 | $0.43 | 0.00% | 1 |
| 2024-07-05 | $0.41 | $0.70 | 69.42% | 1079 |
| 2024-07-03 | $0.52 | $0.48 | -6.90% | 3510 |
| 2024-07-02 | $0.77 | $0.60 | -23.08% | 5040 |
| 2024-07-01 | $0.79 | $0.79 | 0.00% | 100 |
| 2024-06-28 | $0.85 | $0.85 | 0.00% | 100 |
| 2024-06-26 | $0.77 | $0.77 | 0.00% | 100 |
| 2024-06-25 | $0.60 | $0.51 | -15.00% | 18421 |
| 2024-06-24 | $0.60 | $0.75 | 24.51% | 5552 |
| 2024-06-21 | $1.25 | $0.58 | -54.00% | 252.74K |
| 2024-06-20 | $1.02 | $1.25 | 22.55% | 190.74K |
| 2024-06-18 | $0.75 | $1.09 | 45.33% | 128.92K |
| 2024-06-17 | $0.60 | $0.75 | 25.00% | 11200 |
| 2024-06-14 | $0.65 | $0.65 | 0.00% | 250 |
| 2024-06-10 | $0.59 | $0.59 | 0.00% | 25806 |
| 2024-06-07 | $0.60 | $0.56 | -7.39% | 1992 |
| 2024-06-06 | $0.70 | $0.70 | 0.00% | 250 |
| 2024-06-05 | $0.73 | $0.73 | 0.00% | 1482 |
| 2024-06-04 | $0.73 | $0.73 | 0.00% | 400 |
| 2024-06-03 | $0.37 | $0.57 | 55.33% | 7079 |
| 2024-05-24 | $0.74 | $0.75 | 1.35% | 350 |
| 2024-05-23 | $0.58 | $0.57 | -1.10% | 1506 |
| 2024-05-21 | $0.51 | $0.76 | 47.81% | 625 |
| 2024-05-20 | $0.89 | $0.89 | 0.00% | 100 |
| 2024-05-17 | $0.55 | $0.55 | -0.02% | 4730 |
| 2024-05-16 | $0.90 | $0.90 | 0.00% | 100 |
| 2024-05-15 | $0.59 | $0.59 | 0.00% | 214 |
| 2024-05-08 | $0.60 | $0.92 | 53.60% | 1650 |
| 2024-05-06 | $0.60 | $0.71 | 17.46% | 200 |
| 2024-04-24 | $0.75 | $0.75 | 0.00% | 1000 |
| 2024-04-23 | $0.60 | $0.71 | 17.47% | 3905 |
| 2024-04-22 | $0.95 | $0.73 | -22.62% | 12362 |
| 2024-04-19 | $0.99 | $1.00 | 1.01% | 1298 |
| 2024-04-17 | $0.87 | $0.87 | 0.00% | 100 |
| 2024-04-16 | $0.80 | $0.51 | -36.25% | 3262 |
| 2024-04-12 | $0.93 | $0.93 | 0.00% | 500 |
| 2024-04-11 | $0.53 | $0.70 | 33.03% | 3120 |
| 2024-04-10 | $0.57 | $0.70 | 22.16% | 3683 |
| 2024-04-08 | $0.89 | $1.00 | 12.36% | 584 |
| 2024-04-05 | $0.52 | $0.85 | 63.78% | 1690 |
| 2024-04-02 | $0.63 | $0.89 | 41.44% | 718 |
| 2024-04-01 | $0.95 | $0.89 | -6.12% | 200 |
| 2024-03-28 | $0.90 | $0.90 | 0.12% | 3271 |
| 2024-03-27 | $0.70 | $0.56 | -19.84% | 1734 |
| 2024-03-22 | $0.72 | $0.72 | 0.00% | 200 |
| 2024-03-19 | $0.68 | $0.73 | 7.67% | 1710 |
| 2024-03-18 | $0.70 | $0.70 | 0.00% | 1000 |
| 2024-03-15 | $0.69 | $0.69 | 0.00% | 1465 |
| 2024-03-14 | $0.69 | $0.75 | 8.70% | 3165 |
| 2024-03-12 | $0.56 | $0.51 | -8.93% | 906 |
| 2024-03-04 | $0.57 | $0.57 | 0.00% | 119 |
| 2024-03-01 | $0.58 | $0.58 | 0.00% | 200 |
| 2024-02-27 | $0.56 | $0.56 | 0.00% | 150 |
| 2024-02-26 | $0.52 | $0.56 | 7.40% | 630 |
| 2024-02-23 | $0.60 | $0.60 | 0.00% | - |
| 2024-02-22 | $0.60 | $0.60 | 0.00% | - |
| 2024-02-21 | $0.60 | $0.60 | 0.00% | - |
| 2024-02-20 | $0.60 | $0.60 | 0.00% | - |
| 2024-02-16 | $0.60 | $0.60 | 0.00% | 125 |
| 2024-02-15 | $0.65 | $0.51 | -21.14% | 1500 |
| 2024-02-14 | $0.52 | $0.52 | 0.00% | 122 |
| 2024-02-13 | $0.75 | $0.75 | 0.00% | - |
| 2024-02-12 | $0.51 | $0.75 | 46.30% | 506 |
| 2024-02-09 | $0.75 | $0.75 | 0.00% | - |
| 2024-02-08 | $0.75 | $0.75 | 0.00% | - |