Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Averox Inc (OP: AVRI )

0.0047 -0.0023 (-32.86%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1470 0.1470 0.0866 0.0866 700 +0.01(+8.11%)
Dec 27, 2021 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Dec 22, 2021 0.0801 0.0801 0.0801 0 -0.00(-3.14%)
Dec 21, 2021 0.0901 0.0901 0.0827 0.0827 23,421 -0.01(-5.81%)
Dec 20, 2021 0.0878 0.0878 0.0878 0.0878 619 -0.00(-2.98%)
Dec 17, 2021 0.0905 0.0905 0.0905 0.0905 10,000 -0.00(-2.16%)
Dec 16, 2021 0.0925 0.0925 0.0925 0.0925 5,000 +0.00(+0.00%)
Dec 14, 2021 0.0925 0.0925 0.0925 0 +0.00(+1.65%)
Dec 13, 2021 0.1110 0.1125 0.0910 0.0910 164,078 -0.03(-21.75%)
Dec 10, 2021 0.1126 0.1163 0.1126 0.1163 9,500 -0.00(-3.08%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Dec 08, 2021 0.1350 0.1350 0.1200 0.1200 4,000 -0.02(-14.29%)
Dec 07, 2021 0.1260 0.1400 0.1110 0.1400 38,575 -0.03(-16.17%)
Dec 06, 2021 0.1670 0.1670 0.1670 0.1670 4,570 -0.00(-0.89%)
Dec 03, 2021 0.1360 0.1685 0.1360 0.1685 500 -0.00(-0.24%)
Dec 02, 2021 0.1360 0.1689 0.1360 0.1689 1,400 +0.00(+0.00%)
Dec 01, 2021 0.1303 0.1689 0.1303 0.1689 400 -0.00(-0.06%)
Nov 30, 2021 0.1690 0.1690 0.1690 0.1690 500 +0.04(+34.13%)
Nov 29, 2021 0.1260 0.1260 0.1260 0.1260 1,000 -0.01(-7.35%)
Nov 26, 2021 0.1360 0.1360 0.1360 0.1360 4,300 +0.00(+0.00%)
Nov 23, 2021 0.1360 0.1360 0.1360 0 +0.00(+0.00%)
Nov 22, 2021 0.1360 0.1360 0.1360 0.1360 7,425 +0.00(+0.00%)
Nov 19, 2021 0.1261 0.1430 0.1260 0.1360 18,239 -0.02(-12.03%)
Nov 18, 2021 0.1545 0.1546 0.1545 0.1546 7,750 +0.00(+0.06%)
Nov 12, 2021 0.1545 0.1545 0.1545 0 -0.01(-3.44%)
Nov 11, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 10, 2021 0.1600 0.1600 0.1600 0.1600 1,264 -0.01(-5.33%)
Nov 09, 2021 0.1300 0.1690 0.1300 0.1690 10,759 +0.04(+30.00%)
Nov 08, 2021 0.1400 0.1689 0.1220 0.1300 52,627 -0.04(-23.53%)
Nov 02, 2021 0.1700 0.1700 0.1700 1 -0.01(-7.76%)
Oct 28, 2021 0.1843 0.1843 0.1843 26 +0.00(+2.39%)
Oct 27, 2021 0.1800 0.1895 0.1490 0.1800 51,468 -0.02(-10.00%)
Oct 22, 2021 0.2000 0.2000 0.2000 0 -0.02(-10.51%)
Oct 21, 2021 0.1818 0.2250 0.1818 0.2235 999 -0.00(-1.50%)
Oct 20, 2021 0.1999 0.2269 0.1810 0.2269 5,295 -0.00(-0.48%)
Oct 19, 2021 0.1800 0.2292 0.1800 0.2280 16,102 -0.00(-0.83%)
Oct 15, 2021 0.2299 0.2299 0.2299 0 +0.02(+9.48%)
Oct 14, 2021 0.2000 0.2100 0.1935 0.2100 8,011 +0.01(+5.00%)
Oct 13, 2021 0.2095 0.2385 0.1761 0.2000 33,028 -0.01(-4.53%)
Oct 11, 2021 0.2095 0.2095 0.2095 0 -0.00(-0.24%)
Oct 08, 2021 0.2300 0.2300 0.1905 0.2100 24,300 -0.02(-8.70%)
Oct 07, 2021 0.2501 0.2975 0.1505 0.2300 484,577 -0.07(-22.79%)
Oct 06, 2021 0.2501 0.2979 0.2501 0.2979 15,512 +0.00(+0.00%)
Oct 05, 2021 0.2500 0.2979 0.2500 0.2979 33,016 +0.06(+23.51%)
Oct 04, 2021 0.3843 0.3843 0.2411 0.2412 119,045 -0.10(-29.06%)
Oct 01, 2021 0.3305 0.3699 0.3100 0.3400 16,816 -0.05(-12.57%)
Sep 30, 2021 0.3888 0.3889 0.3100 0.3889 7,582 +0.00(+0.03%)
Sep 29, 2021 0.3500 0.3900 0.3310 0.3888 5,935 +0.04(+11.09%)
Sep 28, 2021 0.4000 0.4185 0.3250 0.3500 13,109 -0.05(-12.50%)
Sep 27, 2021 0.3690 0.4280 0.3690 0.4000 21,044 +0.01(+3.09%)
Sep 24, 2021 0.3800 0.3900 0.3690 0.3880 19,652 +0.03(+7.78%)
Sep 23, 2021 0.3795 0.3990 0.3500 0.3600 34,778 +0.01(+2.86%)
Sep 22, 2021 0.3690 0.3995 0.3305 0.3500 49,718 -0.01(-2.78%)
Sep 21, 2021 0.3548 0.4285 0.3015 0.3600 54,543 +0.03(+9.09%)
Sep 20, 2021 0.2820 0.3300 0.2820 0.3300 2,521 -0.02(-5.69%)
Sep 17, 2021 0.3600 0.3600 0.3000 0.3499 32,645 -0.01(-2.81%)
Sep 16, 2021 0.3370 0.4295 0.3370 0.3600 34,691 -0.06(-14.27%)
Sep 15, 2021 0.3256 0.4400 0.3256 0.4199 17,112 +0.06(+15.99%)
Sep 14, 2021 0.4450 0.4500 0.3615 0.3620 68,839 -0.00(-0.82%)
Sep 13, 2021 0.4000 0.4500 0.3110 0.3650 164,438 -0.02(-5.68%)
Sep 10, 2021 0.2690 0.3870 0.2590 0.3870 247,675 +0.14(+55.42%)
Sep 09, 2021 0.2285 0.2500 0.2285 0.2490 27,438 +0.02(+8.97%)
Sep 08, 2021 0.3090 0.3090 0.2180 0.2285 85,561 -0.07(-23.83%)
Sep 07, 2021 0.2510 0.3290 0.2510 0.3000 115,539 +0.04(+15.38%)
Sep 03, 2021 0.3400 0.4300 0.2050 0.2600 816,209 +0.01(+4.00%)
Sep 02, 2021 0.0949 0.3500 0.0949 0.2500 641,638 +0.16(+177.78%)
Aug 31, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 19, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 18, 2021 0.1100 0.1100 0.0450 0.1000 6,325 -0.02(-16.67%)
Aug 16, 2021 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Aug 13, 2021 0.1001 0.1250 0.0825 0.1240 65,778 +0.00(+0.81%)
Aug 12, 2021 0.0843 0.1480 0.0843 0.1230 216,086 +0.04(+45.91%)
Aug 11, 2021 0.0610 0.0843 0.0610 0.0843 1,000 +0.00(+0.00%)
Aug 04, 2021 0.0843 0.0843 0.0843 0 +0.01(+20.43%)
Aug 03, 2021 0.0579 0.0700 0.0579 0.0700 5,942 +0.03(+94.44%)
Aug 02, 2021 0.0360 0.0843 0.0360 0.0360 106,729 -0.02(-40.00%)
Jul 30, 2021 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.17%)
Jul 29, 2021 0.0601 0.0601 0.0601 0.0601 1,000 -0.02(-29.21%)
Jul 23, 2021 0.0849 0.0849 0.0849 0 +0.01(+19.41%)
Jul 19, 2021 0.0711 0.0711 0.0711 0 -0.02(-20.56%)
Jul 14, 2021 0.0895 0.0895 0.0895 0 +0.02(+25.88%)
Jul 13, 2021 0.0760 0.0869 0.0711 0.0711 15,845 +0.00(+6.12%)
Jul 12, 2021 0.0670 0.0670 0.0310 0.0670 1,300 +0.02(+43.47%)
Jul 09, 2021 0.0769 0.0769 0.0362 0.0467 90,700 -0.04(-46.26%)
Jul 01, 2021 0.0869 0.0869 0.0869 0 +0.02(+33.90%)
Jun 30, 2021 0.0600 0.0699 0.0594 0.0649 224,391 +0.01(+24.57%)
Jun 29, 2021 0.0521 0.0521 0.0521 0.0521 2,000 +0.01(+13.26%)
Jun 24, 2021 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jun 23, 2021 0.0620 0.0625 0.0250 0.0460 118,516 -0.02(-26.98%)
Jun 22, 2021 0.0630 0.0630 0.0630 0.0630 1,600 +0.00(+1.61%)
Jun 15, 2021 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Jun 09, 2021 0.0600 0.0600 0.0600 0 -0.03(-33.26%)
Jun 08, 2021 0.0650 0.0899 0.0531 0.0899 48,148 +0.02(+38.31%)
Jun 04, 2021 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
Jun 03, 2021 0.0660 0.0660 0.0610 0.0610 41,908 -0.04(-39.54%)
Jun 02, 2021 0.0651 0.1009 0.0650 0.1009 73,908 -0.01(-8.27%)
Jun 01, 2021 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-14.00%)
May 27, 2021 0.1279 0.1279 0.1279 0 +0.07(+113.17%)
May 25, 2021 0.0600 0.0600 0.0600 0 +0.01(+25.00%)
May 24, 2021 0.0901 0.0901 0.0480 0.0480 312,273 -0.07(-59.87%)
May 20, 2021 0.1196 0.1196 0.1196 0 +0.04(+49.50%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.04(-33.28%)
May 14, 2021 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
May 13, 2021 0.0900 0.1760 0.0700 0.1199 224,620 +0.03(+33.22%)
May 12, 2021 0.1200 0.1200 0.0700 0.0900 46,266 -0.00(-4.76%)
May 07, 2021 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
May 06, 2021 0.1131 0.1190 0.1000 0.1000 2,130 +0.03(+42.86%)
May 05, 2021 0.0759 0.0759 0.0700 0.0700 16,099 +0.00(+0.00%)
May 03, 2021 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Apr 30, 2021 0.1300 0.1300 0.1000 0.1000 18,000 -0.03(-23.08%)
Apr 29, 2021 0.1300 0.1300 0.1300 0.1300 2,200 +0.03(+28.08%)
Apr 28, 2021 0.1100 0.1300 0.1000 0.1015 20,500 -0.03(-21.92%)
Apr 27, 2021 0.1100 0.1300 0.1100 0.1300 4,248 +0.02(+18.18%)
Apr 26, 2021 0.1680 0.1750 0.1000 0.1100 62,200 -0.06(-34.52%)
Apr 23, 2021 0.1770 0.1780 0.1680 0.1680 9,600 +0.03(+20.00%)
Apr 22, 2021 0.1100 0.1400 0.1100 0.1400 7,168 -0.01(-6.67%)
Apr 21, 2021 0.1500 0.1500 0.1500 0.1500 2,390 +0.01(+7.99%)
Apr 20, 2021 0.1550 0.1770 0.1285 0.1389 111,870 -0.01(-5.83%)
Apr 19, 2021 0.1500 0.1560 0.1110 0.1475 101,874 +0.01(+5.36%)
Apr 16, 2021 0.1000 0.1695 0.1000 0.1400 210,400 +0.04(+40.00%)
Apr 15, 2021 0.0680 0.1110 0.0671 0.1000 195,601 +0.03(+49.03%)
Apr 14, 2021 0.0671 0.0671 0.0671 0.0671 2,000 -0.00(-0.30%)
Apr 13, 2021 0.0673 0.0673 0.0485 0.0673 89,923 +0.00(+4.34%)
Apr 12, 2021 0.0439 0.0645 0.0400 0.0645 238,200 +0.05(+303.12%)
Apr 09, 2021 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 29, 2021 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+31.15%)
Mar 24, 2021 0.0122 0.0122 0.0122 0 -0.03(-69.50%)
Mar 22, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2021 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Mar 15, 2021 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 08, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Mar 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Mar 02, 2021 0.0439 0.0439 0.0439 0 -0.00(-0.23%)
Mar 01, 2021 0.0440 0.0440 0.0440 0.0440 1,610 +0.00(+2.33%)
Feb 26, 2021 0.0430 0.0430 0.0200 0.0430 1,100 +0.02(+72.00%)
Feb 23, 2021 0.0250 0.0250 0.0250 0 -0.01(-19.35%)
Feb 22, 2021 0.0350 0.0350 0.0310 0.0310 1,240 +0.01(+19.23%)
Feb 17, 2021 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Feb 16, 2021 0.0487 0.0487 0.0400 0.0400 35,000 -0.01(-17.53%)
Feb 08, 2021 0.0485 0.0485 0.0485 0 -0.00(-0.82%)
Feb 04, 2021 0.0489 0.0489 0.0489 0 +0.01(+22.25%)
Feb 03, 2021 0.0400 0.0400 0.0400 0.0400 11,538 -0.01(-18.20%)
Feb 01, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 25, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 21, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 19, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 15, 2021 0.0489 0.0489 0.0489 0.0489 10,000 +0.02(+62.46%)
Jan 13, 2021 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Jan 06, 2021 0.0301 0.0301 0.0301 0 -0.02(-37.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.