AVESIS; INC. $1.05


20/5/2013 12:20 PM  |  OTC : AVSS  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

AVSS historical data

Date Open High Low Close Volume
5/20/2013 1.05 1.05 1.05 1.05 25
5/17/2013 1.05 1.05 1.05 1.05 0
5/16/2013 1.05 1.05 1.05 1.05 25
5/15/2013 1.10 1.10 1.10 1.10 0
5/14/2013 1.10 1.10 1.10 1.10 0
5/13/2013 1.10 1.10 1.10 1.10 0
5/10/2013 1.10 1.10 1.10 1.10 0
5/9/2013 1.10 1.10 1.10 1.10 0
5/8/2013 1.10 1.10 1.10 1.10 0
5/7/2013 1.00 1.10 1.00 1.10 40
5/6/2013 1.00 1.00 1.00 1.00 1
5/3/2013 1.00 1.00 1.00 1.00 0
5/2/2013 1.00 1.00 1.00 1.00 0
5/1/2013 1.00 1.00 1.00 1.00 0
4/30/2013 1.00 1.00 1.00 1.00 0
4/29/2013 1.00 1.00 1.00 1.00 0
4/26/2013 1.00 1.00 1.00 1.00 0
4/25/2013 1.00 1.00 1.00 1.00 0
4/24/2013 1.00 1.00 1.00 1.00 0
4/23/2013 1.00 1.00 1.00 1.00 1
4/22/2013 0.75 0.75 0.75 0.75 0
4/19/2013 0.75 0.75 0.75 0.75 10
4/18/2013 0.85 0.85 0.85 0.85 0
4/17/2013 0.85 0.85 0.85 0.85 10
4/16/2013 0.85 0.85 0.85 0.85 0
4/15/2013 0.85 0.85 0.85 0.85 0
4/12/2013 0.85 0.85 0.85 0.85 0
4/11/2013 0.85 0.85 0.85 0.85 0
4/10/2013 0.85 0.85 0.85 0.85 0
4/9/2013 0.85 0.85 0.85 0.85 0
4/8/2013 0.85 0.85 0.85 0.85 0
4/5/2013 0.85 0.85 0.85 0.85 0
4/4/2013 0.85 0.85 0.85 0.85 0
4/3/2013 0.85 0.85 0.85 0.85 0
4/2/2013 0.85 0.85 0.85 0.85 0
4/1/2013 0.85 0.85 0.85 0.85 0
3/28/2013 0.85 0.85 0.85 0.85 0
3/27/2013 0.85 0.85 0.85 0.85 0
3/26/2013 0.85 0.85 0.85 0.85 3
3/25/2013 0.85 0.85 0.85 0.85 0
3/22/2013 0.85 0.85 0.85 0.85 10
3/21/2013 0.84 0.84 0.84 0.84 0
3/20/2013 0.84 0.84 0.84 0.84 0
3/19/2013 0.84 0.84 0.84 0.84 0
3/18/2013 0.84 0.84 0.84 0.84 15
3/15/2013 0.65 0.65 0.65 0.65 0
3/14/2013 0.65 0.65 0.65 0.65 10
3/13/2013 0.67 0.67 0.67 0.67 0
3/12/2013 0.67 0.67 0.67 0.67 0
3/11/2013 0.67 0.67 0.67 0.67 0
3/8/2013 0.67 0.67 0.67 0.67 0
3/7/2013 0.67 0.67 0.67 0.67 0
3/6/2013 0.67 0.67 0.67 0.67 0
3/5/2013 0.67 0.67 0.67 0.67 0
3/4/2013 0.67 0.67 0.67 0.67 0
3/1/2013 0.67 0.67 0.67 0.67 0
2/28/2013 0.67 0.67 0.67 0.67 0
2/27/2013 0.67 0.67 0.67 0.67 0
2/26/2013 0.67 0.67 0.67 0.67 0
2/25/2013 0.67 0.67 0.67 0.67 0
2/22/2013 0.67 0.67 0.67 0.67 0
2/21/2013 0.67 0.67 0.67 0.67 0
2/20/2013 0.67 0.67 0.67 0.67 0
2/19/2013 0.67 0.67 0.67 0.67 48
2/15/2013 0.67 0.67 0.67 0.67 0
2/14/2013 0.67 0.67 0.67 0.67 0
2/13/2013 0.67 0.67 0.67 0.67 0
2/12/2013 0.67 0.67 0.67 0.67 0
2/11/2013 0.67 0.67 0.67 0.67 0
2/8/2013 0.67 0.67 0.67 0.67 0
2/7/2013 0.67 0.67 0.67 0.67 0
2/6/2013 0.67 0.67 0.67 0.67 0
2/5/2013 0.67 0.67 0.67 0.67 17
2/4/2013 0.65 0.65 0.65 0.65 0
2/1/2013 0.65 0.65 0.65 0.65 0
1/31/2013 0.65 0.65 0.65 0.65 0
1/30/2013 0.65 0.65 0.65 0.65 0
1/29/2013 0.65 0.65 0.65 0.65 0
1/28/2013 0.65 0.65 0.65 0.65 0
1/25/2013 0.65 0.65 0.65 0.65 0
1/24/2013 0.65 0.65 0.65 0.65 0
1/23/2013 0.65 0.65 0.65 0.65 20
1/22/2013 0.63 0.63 0.63 0.63 0
1/18/2013 0.63 0.63 0.63 0.63 0
1/17/2013 0.75 0.75 0.63 0.63 4
1/16/2013 0.78 0.78 0.78 0.78 10
1/15/2013 0.65 0.65 0.65 0.65 0
1/14/2013 0.65 0.65 0.65 0.65 0
1/11/2013 0.65 0.65 0.65 0.65 0
1/10/2013 0.65 0.65 0.65 0.65 0
1/9/2013 0.65 0.65 0.65 0.65 0
1/8/2013 0.65 0.65 0.65 0.65 22
1/7/2013 0.60 0.60 0.60 0.60 0
1/4/2013 0.60 0.60 0.60 0.60 0
1/3/2013 0.60 0.60 0.60 0.60 0
1/2/2013 0.60 0.60 0.60 0.60 0
12/31/2012 0.60 0.60 0.60 0.60 25
12/28/2012 0.46 0.46 0.46 0.46 0
12/27/2012 0.46 0.46 0.46 0.46 0
12/26/2012 0.46 0.46 0.46 0.46 0
Marketplace
Trading Center