Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.1450 0.1450 0.1350 0.1450 56,000 +0.01(+7.41%)
Feb 27, 2014 0.1400 0.1400 0.1350 0.1350 106,000 -0.01(-3.57%)
Feb 26, 2014 0.1350 0.1450 0.1350 0.1400 121,900 -0.01(-6.67%)
Feb 25, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+7.14%)
Feb 21, 2014 0.1400 0.1400 0.1400 350 +0.00(+0.00%)
Feb 20, 2014 0.1400 0.1400 0.1350 0.1400 33,400 +0.00(+0.00%)
Feb 19, 2014 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Feb 18, 2014 0.1400 0.1500 0.1400 0.1500 61,333 +0.01(+11.11%)
Feb 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 12, 2014 0.1400 0.1450 0.1400 0.1400 52,500 +0.00(+0.00%)
Feb 10, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 07, 2014 0.1400 0.1400 0.1350 0.1350 17,500 -0.01(-3.57%)
Feb 06, 2014 0.1500 0.1550 0.1400 0.1400 93,000 -0.01(-6.67%)
Feb 05, 2014 0.1350 0.1500 0.1350 0.1500 42,166 +0.01(+7.14%)
Feb 04, 2014 0.1400 0.1400 0.1300 0.1400 38,500 +0.00(+0.00%)
Feb 03, 2014 0.1500 0.1500 0.1400 0.1400 84,600 -0.01(-6.67%)
Jan 31, 2014 0.1350 0.1500 0.1350 0.1500 214,500 +0.02(+20.00%)
Jan 30, 2014 0.1300 0.1300 0.1250 0.1250 40,400 -0.01(-3.85%)
Jan 29, 2014 0.1300 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
Jan 28, 2014 0.1400 0.1400 0.1300 0.1400 20,785 +0.00(+0.00%)
Jan 27, 2014 0.1250 0.1400 0.1250 0.1400 53,183 +0.01(+7.69%)
Jan 24, 2014 0.1450 0.1450 0.1250 0.1300 547,526 -0.01(-10.34%)
Jan 23, 2014 0.1550 0.1550 0.1450 0.1450 397,950 -0.02(-12.12%)
Jan 22, 2014 0.1600 0.1700 0.1600 0.1650 97,500 +0.01(+6.45%)
Jan 21, 2014 0.1600 0.1600 0.1550 0.1550 111,570 +0.00(+0.00%)
Jan 20, 2014 0.1550 0.1550 0.1550 0.1550 14,940 +0.01(+3.33%)
Jan 17, 2014 0.1500 0.1700 0.1450 0.1500 131,200 +0.00(+0.00%)
Jan 16, 2014 0.1600 0.1600 0.1500 0.1500 309,785 -0.01(-6.25%)
Jan 15, 2014 0.1600 0.1650 0.1600 0.1600 198,200 +0.00(+0.00%)
Jan 14, 2014 0.1700 0.1700 0.1500 0.1600 247,358 +0.00(+0.00%)
Jan 13, 2014 0.1750 0.1750 0.1600 0.1600 316,315 -0.01(-3.03%)
Jan 10, 2014 0.1600 0.1850 0.1450 0.1650 236,350 +0.01(+3.13%)
Jan 09, 2014 0.1800 0.1950 0.1550 0.1600 754,364 -0.01(-8.57%)
Jan 08, 2014 0.1600 0.1800 0.1600 0.1750 595,780 +0.03(+25.00%)
Jan 07, 2014 0.1500 0.1500 0.1400 0.1400 545,517 -0.01(-6.67%)
Jan 06, 2014 0.1400 0.1500 0.1400 0.1500 70,300 +0.01(+7.14%)
Jan 03, 2014 0.1350 0.1450 0.1350 0.1400 44,500 +0.01(+7.69%)
Jan 02, 2014 0.1500 0.1500 0.1300 0.1300 152,425 -0.03(-18.75%)
Dec 31, 2013 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Dec 30, 2013 0.1300 0.1400 0.1300 0.1350 232,880 +0.01(+3.85%)
Dec 27, 2013 0.1300 0.1300 0.1300 0.1300 2,400 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 23, 2013 0.1000 0.1150 0.1000 0.1150 656,400 +0.01(+15.00%)
Dec 20, 2013 0.1100 0.1100 0.1000 0.1000 20,930 -0.01(-9.09%)
Dec 19, 2013 0.1050 0.1100 0.1050 0.1100 127,500 +0.01(+10.00%)
Dec 18, 2013 0.1100 0.1100 0.1000 0.1000 90,000 -0.01(-9.09%)
Dec 17, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Dec 16, 2013 0.0950 0.1100 0.0950 0.1000 289,014 -0.00(-4.76%)
Dec 13, 2013 0.1000 0.1050 0.1000 0.1050 330,045 +0.00(+0.00%)
Dec 12, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Dec 11, 2013 0.1000 0.1050 0.1000 0.1050 20,425 +0.00(+0.00%)
Dec 10, 2013 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Dec 09, 2013 0.1050 0.1050 0.1000 0.1000 232,866 -0.00(-4.76%)
Dec 06, 2013 0.1100 0.1150 0.1050 0.1050 191,008 -0.01(-8.70%)
Dec 05, 2013 0.1000 0.1150 0.1000 0.1150 168,000 +0.01(+15.00%)
Dec 04, 2013 0.1150 0.1150 0.1000 0.1000 0 -0.01(-9.09%)
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.