Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Oct 29, 2015 0.0550 0.0600 0.0550 0.0550 24,000 +0.00(+0.00%)
Oct 28, 2015 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Oct 27, 2015 0.0600 0.0600 0.0550 0.0550 147,437 -0.00(-8.33%)
Oct 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 22, 2015 0.0500 0.0550 0.0500 0.0550 489,001 +0.00(+10.00%)
Oct 21, 2015 0.0550 0.0550 0.0500 0.0500 56,900 -0.00(-9.09%)
Oct 20, 2015 0.0550 0.0550 0.0500 0.0550 190,300 -0.00(-8.33%)
Oct 19, 2015 0.0650 0.0650 0.0600 0.0600 75,100 +0.00(+0.00%)
Oct 16, 2015 0.0550 0.0700 0.0550 0.0600 1,783,685 +0.01(+20.00%)
Oct 15, 2015 0.0550 0.0550 0.0500 0.0500 334,000 -0.00(-9.09%)
Oct 14, 2015 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Oct 13, 2015 0.0550 0.0550 0.0550 0.0550 55,500 +0.00(+0.00%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2015 0.0600 0.0600 0.0550 0.0550 560,777 -0.00(-8.33%)
Oct 05, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0600 0.0600 5,300 -0.01(-7.69%)
Sep 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 28, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 24, 2015 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 21, 2015 0.0650 0.0650 0.0650 0.0650 112,000 +0.00(+0.00%)
Sep 17, 2015 0.0650 0.0650 0.0650 340 +0.00(+0.00%)
Sep 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0700 0.0650 0.0650 57,200 -0.01(-7.14%)
Sep 10, 2015 0.0700 0.0700 0.0650 0.0700 51,000 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 27, 2015 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+8.33%)
Aug 25, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 12, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2015 0.0650 0.0700 0.0650 0.0700 183,000 +0.01(+7.69%)
Aug 10, 2015 0.0650 0.0650 0.0650 0.0650 40,615 +0.01(+8.33%)
Aug 07, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 05, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 04, 2015 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jul 30, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 29, 2015 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 28, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 24, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 23, 2015 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Jul 22, 2015 0.0650 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 21, 2015 0.0600 0.0700 0.0600 0.0700 353,500 +0.01(+16.67%)
Jul 20, 2015 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 15, 2015 0.0600 0.0600 0.0550 0.0550 88,300 -0.00(-8.33%)
Jul 14, 2015 0.0600 0.0600 0.0600 0.0600 112,140 +0.00(+0.00%)
Jul 13, 2015 0.0600 0.0600 0.0600 0.0600 133,000 +0.00(+0.00%)
Jul 10, 2015 0.0650 0.0650 0.0600 0.0600 75,000 -0.01(-7.69%)
Jul 09, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jul 08, 2015 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jul 07, 2015 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Jul 06, 2015 0.0650 0.0650 0.0650 0.0650 37,000 -0.01(-7.14%)
Jul 03, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jul 02, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jun 24, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 23, 2015 0.0700 0.0700 0.0700 0.0700 20,900 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 19, 2015 0.0700 0.0700 0.0700 0.0700 53,000 +0.00(+0.00%)
Jun 18, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 17, 2015 0.0750 0.0750 0.0700 0.0700 36,000 -0.00(-6.67%)
Jun 16, 2015 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Jun 15, 2015 0.0700 0.0750 0.0700 0.0750 41,508 +0.00(+0.00%)
Jun 12, 2015 0.0750 0.0750 0.0750 0.0750 80,737 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Jun 10, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 09, 2015 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jun 08, 2015 0.0900 0.0900 0.0700 0.0700 97,000 +0.01(+7.69%)
Jun 05, 2015 0.0650 0.0650 0.0650 0.0650 15,067 +0.00(+0.00%)
Jun 03, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 26, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 18,143 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0650 0.0700 159,900 -0.01(-12.50%)
May 14, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 13, 2015 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
May 12, 2015 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
May 11, 2015 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+0.00%)
May 08, 2015 0.0700 0.0750 0.0700 0.0750 98,000 +0.01(+15.38%)
May 07, 2015 0.0650 0.0650 0.0650 0.0650 36,000 +0.00(+0.00%)
May 06, 2015 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
May 05, 2015 0.0650 0.0650 0.0650 0.0650 22,100 -0.01(-7.14%)
Apr 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 22, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 20, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0800 0.0800 15,936 +0.01(+6.67%)
Apr 13, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 10, 2015 0.0750 0.0800 0.0750 0.0800 83,159 +0.01(+6.67%)
Apr 09, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 08, 2015 0.0800 0.0800 0.0750 0.0750 11,500 -0.01(-6.25%)
Apr 07, 2015 0.0750 0.0800 0.0750 0.0800 42,750 +0.01(+6.67%)
Apr 06, 2015 0.0750 0.0750 0.0750 0.0750 42,867 -0.01(-6.25%)
Apr 02, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 274,000 +0.00(+0.00%)
Mar 31, 2015 0.0900 0.0900 0.0900 0.0900 7,400 +0.01(+12.50%)
Mar 27, 2015 0.0800 0.0800 0.0800 500 -0.02(-20.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 24, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 18, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 12, 2015 0.0850 0.1100 0.0850 0.1100 72,500 +0.03(+37.50%)
Mar 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2015 0.0800 0.0800 0.0800 0.0800 1,105 +0.00(+0.00%)
Mar 06, 2015 0.0800 0.0800 0.0800 0.0800 12,101 -0.01(-5.88%)
Mar 05, 2015 0.0800 0.0850 0.0800 0.0850 71,660 +0.01(+6.25%)
Mar 04, 2015 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Mar 03, 2015 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Mar 02, 2015 0.0850 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
Feb 27, 2015 0.0700 0.0800 0.0700 0.0800 165,000 +0.01(+14.29%)
Feb 20, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Feb 17, 2015 0.0850 0.0850 0.0850 850 +0.01(+21.43%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 11, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 09, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 06, 2015 0.0750 0.0750 0.0750 0.0750 15,200 +0.00(+0.00%)
Feb 05, 2015 0.0750 0.0750 0.0750 0.0750 6,333 +0.00(+0.00%)
Feb 03, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2015 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-6.25%)
Jan 30, 2015 0.0800 0.0800 0.0800 0.0800 46,000 +0.01(+14.29%)
Jan 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2015 0.0800 0.0850 0.0700 0.0700 55,400 +0.00(+0.00%)
Jan 23, 2015 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-17.65%)
Jan 22, 2015 0.0650 0.0850 0.0650 0.0850 59,000 +0.01(+21.43%)
Jan 21, 2015 0.0700 0.0700 0.0700 0.0700 74,700 +0.00(+0.00%)
Jan 20, 2015 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jan 19, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jan 16, 2015 0.0700 0.0700 0.0600 0.0700 411,546 +0.00(+0.00%)
Jan 15, 2015 0.0750 0.0900 0.0700 0.0700 380,500 -0.02(-22.22%)
Jan 14, 2015 0.0800 0.0900 0.0800 0.0900 170,500 +0.01(+20.00%)
Jan 12, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 08, 2015 0.0750 0.0750 0.0750 999 +0.00(+7.14%)
Jan 07, 2015 0.0650 0.0700 0.0650 0.0700 114,500 +0.01(+7.69%)
Jan 06, 2015 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
Jan 05, 2015 0.0700 0.0700 0.0700 0.0700 43,500 +0.01(+7.69%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2014 0.0700 0.0700 0.0700 0.0700 3,096 +0.01(+7.69%)
Dec 29, 2014 0.0650 0.0650 0.0650 0.0650 2,352 +0.00(+0.00%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2014 0.0650 0.0650 0.0650 0.0650 54,500 +0.00(+0.00%)
Dec 19, 2014 0.0650 0.0650 0.0650 211 +0.00(+0.00%)
Dec 18, 2014 0.0700 0.0700 0.0650 0.0650 5,249 -0.01(-7.14%)
Dec 17, 2014 0.0650 0.0700 0.0650 0.0700 57,496 +0.01(+7.69%)
Dec 16, 2014 0.0650 0.0650 0.0650 0.0650 194,000 +0.00(+0.00%)
Dec 15, 2014 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-7.14%)
Dec 11, 2014 0.0700 0.0700 0.0700 300 +0.01(+7.69%)
Dec 10, 2014 0.0750 0.0750 0.0650 0.0650 45,700 -0.01(-7.14%)
Dec 09, 2014 0.0650 0.0700 0.0650 0.0700 48,300 +0.00(+0.00%)
Dec 08, 2014 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 04, 2014 0.0700 0.0700 0.0650 0.0700 97,166 +0.00(+0.00%)
Dec 03, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Dec 02, 2014 0.0700 0.0700 0.0650 0.0650 150,055 -0.01(-13.33%)
Dec 01, 2014 0.0650 0.0750 0.0650 0.0750 49,000 +0.00(+7.14%)
Nov 28, 2014 0.0750 0.0750 0.0700 0.0700 24,016 -0.00(-6.67%)
Nov 27, 2014 0.0750 0.0800 0.0750 0.0750 12,037 -0.01(-6.25%)
Nov 26, 2014 0.0750 0.0800 0.0750 0.0800 222,900 +0.01(+14.29%)
Nov 25, 2014 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Nov 24, 2014 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Nov 20, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Nov 18, 2014 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Nov 17, 2014 0.0700 0.0700 0.0700 0.0700 114,000 -0.00(-6.67%)
Nov 14, 2014 0.0750 0.0750 0.0700 0.0750 27,600 -0.01(-11.76%)
Nov 12, 2014 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 10, 2014 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 07, 2014 0.0800 0.0850 0.0800 0.0850 90,400 +0.01(+13.33%)
Nov 05, 2014 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 04, 2014 0.0800 0.0850 0.0800 0.0850 5,000 +0.02(+30.77%)
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.