Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
May 20, 2011 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
May 19, 2011 0.0700 0.0700 0.0700 0.0700 2,333 -0.00(-6.67%)
May 18, 2011 0.0650 0.0750 0.0650 0.0750 47,500 +0.01(+15.38%)
May 17, 2011 0.0650 0.0650 0.0650 0.0650 12,500 -0.01(-7.14%)
May 16, 2011 0.0700 0.0750 0.0700 0.0700 26,200 -0.00(-6.67%)
May 13, 2011 0.0750 0.0750 0.0750 0.0750 4,406 +0.00(+7.14%)
May 12, 2011 0.0700 0.0750 0.0700 0.0700 156,000 +0.00(+0.00%)
May 11, 2011 0.0700 0.0700 0.0700 0.0700 53,072 +0.01(+7.69%)
May 10, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2011 0.0700 0.0750 0.0650 0.0650 117,000 -0.01(-13.33%)
May 06, 2011 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+7.14%)
May 05, 2011 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
May 04, 2011 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
May 03, 2011 0.0700 0.0750 0.0700 0.0750 192,000 +0.01(+15.38%)
May 02, 2011 0.0650 0.0650 0.0650 0.0650 92,000 -0.01(-7.14%)
Apr 29, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2011 0.0700 0.0750 0.0700 0.0700 225,000 +0.00(+0.00%)
Apr 27, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2011 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 25, 2011 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Apr 21, 2011 0.0700 0.0700 0.0700 0.0700 81,625 +0.00(+0.00%)
Apr 20, 2011 0.0700 0.0700 0.0700 0.0700 143,022 +0.01(+7.69%)
Apr 19, 2011 0.0650 0.0650 0.0650 0.0650 250,000 -0.01(-7.14%)
Apr 18, 2011 0.0700 0.0700 0.0700 0.0700 43,000 +0.01(+7.69%)
Apr 15, 2011 0.0700 0.0700 0.0650 0.0650 53,400 -0.01(-7.14%)
Apr 14, 2011 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 13, 2011 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Apr 12, 2011 0.0700 0.0700 0.0700 0.0700 12,066 -0.00(-6.67%)
Apr 11, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2011 0.0750 0.0750 0.0750 0.0750 82,000 +0.00(+0.00%)
Apr 07, 2011 0.0750 0.0750 0.0700 0.0750 117,900 +0.00(+7.14%)
Apr 06, 2011 0.0750 0.0750 0.0700 0.0700 53,000 -0.00(-6.67%)
Apr 05, 2011 0.0750 0.0750 0.0750 0.0750 60,016 +0.00(+7.14%)
Apr 04, 2011 0.0650 0.0700 0.0650 0.0700 26,565 -0.00(-6.67%)
Apr 01, 2011 0.0750 0.0750 0.0650 0.0750 344,200 +0.00(+0.00%)
Mar 31, 2011 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+7.14%)
Mar 30, 2011 0.0700 0.0700 0.0700 0.0700 154,000 +0.00(+0.00%)
Mar 29, 2011 0.0750 0.0800 0.0700 0.0700 54,600 -0.00(-6.67%)
Mar 28, 2011 0.0750 0.0750 0.0700 0.0750 42,000 +0.00(+0.00%)
Mar 25, 2011 0.0850 0.0850 0.0750 0.0750 101,000 -0.01(-16.67%)
Mar 24, 2011 0.0850 0.0900 0.0800 0.0900 284,000 +0.00(+5.88%)
Mar 23, 2011 0.0900 0.1050 0.0850 0.0850 1,286,554 +0.01(+6.25%)
Mar 22, 2011 0.0700 0.0850 0.0700 0.0800 747,932 +0.01(+14.29%)
Mar 21, 2011 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-6.67%)
Mar 18, 2011 0.0600 0.0750 0.0600 0.0750 215,250 +0.01(+25.00%)
Mar 17, 2011 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Mar 16, 2011 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 15, 2011 0.0600 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 14, 2011 0.0600 0.0650 0.0600 0.0600 31,000 -0.01(-7.69%)
Mar 11, 2011 0.0650 0.0650 0.0600 0.0650 27,857 +0.00(+0.00%)
Mar 10, 2011 0.0650 0.0650 0.0650 0.0650 54,000 +0.00(+0.00%)
Mar 09, 2011 0.0700 0.0700 0.0650 0.0650 31,500 +0.00(+0.00%)
Mar 08, 2011 0.0650 0.0650 0.0600 0.0650 250,500 +0.00(+0.00%)
Mar 07, 2011 0.0700 0.0700 0.0650 0.0650 49,700 +0.00(+0.00%)
Mar 04, 2011 0.0650 0.0650 0.0650 0.0650 3,065 +0.00(+0.00%)
Mar 03, 2011 0.0700 0.0700 0.0650 0.0650 156,950 +0.00(+0.00%)
Mar 02, 2011 0.0650 0.0650 0.0650 0.0650 88,000 +0.01(+8.33%)
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.