Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.280 2.280 2.200 2.200 12,511 -0.01(-0.45%)
May 30, 2007 2.270 2.370 2.200 2.210 35,333 -0.04(-1.78%)
May 29, 2007 2.350 2.350 2.250 2.250 5,172 -0.20(-8.16%)
May 25, 2007 2.400 2.450 2.400 2.450 9,067 -0.05(-2.00%)
May 24, 2007 2.500 2.500 2.500 2.500 21,000 +0.00(+0.00%)
May 23, 2007 2.500 2.500 2.500 2.500 6,501 -0.01(-0.40%)
May 22, 2007 2.520 2.520 2.500 2.510 12,333 +0.00(+0.00%)
May 21, 2007 2.550 2.550 2.500 2.510 23,238 +0.00(+0.00%)
May 18, 2007 2.550 2.550 2.500 2.510 23,238 +0.01(+0.40%)
May 17, 2007 2.550 2.550 2.500 2.500 17,276 -0.01(-0.40%)
May 16, 2007 2.500 2.550 2.450 2.510 93,067 -0.04(-1.57%)
May 15, 2007 2.500 2.550 2.500 2.550 3,000 +0.03(+1.19%)
May 14, 2007 2.500 2.550 2.500 2.520 22,900 +0.02(+0.80%)
May 11, 2007 2.690 2.690 2.500 2.500 71,196 -0.19(-7.06%)
May 10, 2007 2.600 2.690 2.600 2.690 19,084 +0.09(+3.46%)
May 09, 2007 2.500 2.600 2.500 2.600 14,316 +0.11(+4.42%)
May 08, 2007 2.500 2.590 2.490 2.490 146,756 -0.01(-0.40%)
May 07, 2007 2.510 2.550 2.400 2.500 24,706 -0.02(-0.79%)
May 04, 2007 2.500 2.550 2.500 2.520 4,670 +0.03(+1.20%)
May 03, 2007 2.440 2.490 2.400 2.490 28,200 +0.05(+2.05%)
May 02, 2007 2.470 2.470 2.400 2.440 13,299 -0.03(-1.21%)
May 01, 2007 2.360 2.470 2.360 2.470 5,700 +0.14(+6.01%)
Apr 30, 2007 2.300 2.350 2.300 2.330 6,800 +0.04(+1.75%)
Apr 27, 2007 2.260 2.290 2.260 2.290 10,633 +0.00(+0.00%)
Apr 26, 2007 2.260 2.300 2.260 2.290 9,067 -0.01(-0.43%)
Apr 25, 2007 2.250 2.300 2.250 2.300 41,400 -0.05(-2.13%)
Apr 24, 2007 2.350 2.380 2.250 2.350 11,845 +0.00(+0.00%)
Apr 23, 2007 2.350 2.350 2.350 2.350 9,512 +0.02(+0.86%)
Apr 20, 2007 2.300 2.330 2.300 2.330 9,021 +0.03(+1.30%)
Apr 19, 2007 2.210 2.300 2.210 2.300 6,467 +0.05(+2.22%)
Apr 18, 2007 2.250 2.250 2.210 2.250 7,050 +0.00(+0.00%)
Apr 17, 2007 2.250 2.300 2.210 2.250 28,536 +0.00(+0.00%)
Apr 16, 2007 2.350 2.350 2.250 2.250 26,615 -0.05(-2.17%)
Apr 13, 2007 2.300 2.470 2.260 2.300 69,798 +0.00(+0.00%)
Apr 12, 2007 2.300 2.330 2.290 2.300 52,450 +0.00(+0.00%)
Apr 11, 2007 2.300 2.300 2.210 2.300 84,806 +0.00(+0.00%)
Apr 10, 2007 2.400 2.400 2.300 2.300 50,820 -0.05(-2.13%)
Apr 09, 2007 2.410 2.500 2.350 2.350 19,465 -0.12(-4.86%)
Apr 05, 2007 2.500 2.500 2.420 2.470 20,750 +0.04(+1.65%)
Apr 04, 2007 2.500 2.500 2.430 2.430 11,400 -0.03(-1.22%)
Apr 03, 2007 2.450 2.500 2.450 2.460 16,333 -0.04(-1.60%)
Apr 02, 2007 2.500 2.500 2.480 2.500 13,625 +0.00(+0.00%)
Mar 30, 2007 2.490 2.500 2.480 2.500 18,630 +0.02(+0.81%)
Mar 29, 2007 2.490 2.490 2.450 2.480 139,060 +0.01(+0.40%)
Mar 28, 2007 2.330 2.500 2.330 2.470 65,900 +0.07(+2.92%)
Mar 27, 2007 2.400 2.450 2.400 2.400 19,100 +0.00(+0.00%)
Mar 26, 2007 2.350 2.400 2.350 2.400 30,277 +0.00(+0.00%)
Mar 23, 2007 2.500 2.500 2.350 2.400 125,512 -0.10(-4.00%)
Mar 22, 2007 2.550 2.550 2.500 2.500 23,300 -0.05(-1.96%)
Mar 21, 2007 2.640 2.650 2.550 2.550 27,566 +0.00(+0.00%)
Mar 20, 2007 2.650 2.650 2.550 2.550 14,711 -0.03(-1.16%)
Mar 19, 2007 2.690 2.690 2.500 2.580 192,433 -0.03(-1.15%)
Mar 16, 2007 2.500 2.650 2.500 2.610 37,685 +0.11(+4.40%)
Mar 15, 2007 2.470 2.500 2.400 2.500 44,497 +0.10(+4.17%)
Mar 14, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2007 2.400 2.450 2.380 2.400 35,300 -0.01(-0.41%)
Mar 12, 2007 2.500 2.500 2.410 2.410 15,950 +0.05(+2.12%)
Mar 09, 2007 2.370 2.540 2.360 2.360 56,633 -0.14(-5.60%)
Mar 08, 2007 2.490 2.520 2.490 2.500 226,256 +0.19(+8.23%)
Mar 07, 2007 2.390 2.420 2.310 2.310 65,600 +0.01(+0.43%)
Mar 06, 2007 2.110 2.300 2.100 2.300 22,500 +0.20(+9.52%)
Mar 05, 2007 2.150 2.200 2.100 2.100 83,622 -0.10(-4.55%)
Mar 02, 2007 2.200 2.250 2.200 2.200 14,200 +0.05(+2.33%)
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.