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 (%)
Oct 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 69,000 -0.01(-14.29%)
Oct 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-14.29%)
Oct 08, 2019 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+16.67%)
Oct 03, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+16.67%)
Sep 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Sep 26, 2019 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+16.67%)
Sep 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0600 292,500 -0.01(-14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 188,200 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 29, 2019 0.0600 0.0600 0.0600 0.0600 87,299 -0.01(-14.29%)
Aug 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0700 0.0600 0.0700 11,000 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0700 0.0700 0.0700 116,000 +0.01(+16.67%)
Aug 22, 2019 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 16, 2019 0.0700 0.0700 0.0700 0.0700 17,079 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Aug 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2019 0.0800 0.0800 0.0800 0.0800 69,333 +0.01(+14.29%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 18,449 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 267,000 +0.01(+16.67%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 123,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 465,912 +0.01(+20.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 46,700 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 216,150 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0500 0.0600 47,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 25,829 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 7,500 -0.01(-16.67%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Jun 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.01(+20.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
May 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+20.00%)
May 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2019 0.0600 0.0600 0.0500 0.0500 116,750 -0.01(-16.67%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 16, 2019 0.0600 0.0600 0.0500 0.0500 262,400 +0.00(+0.00%)
May 15, 2019 0.0600 0.0700 0.0500 0.0500 1,041,579 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 10, 2019 0.0500 0.0600 0.0500 0.0500 223,081 -0.01(-16.67%)
May 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 14,900 +0.00(+0.00%)
May 03, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 02, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 01, 2019 0.0700 0.0700 0.0600 0.0600 41,000 +0.00(+0.00%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Apr 26, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 19,130 +0.00(+0.00%)
Apr 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0700 0.0600 0.0700 9,500 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0600 237,533 -0.01(-14.29%)
Mar 28, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 90,450 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0700 0.0600 0.0700 138,946 +0.01(+16.67%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 12,800 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 2,498 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Mar 19, 2019 0.0600 0.0700 0.0600 0.0700 66,000 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 41,999 -0.01(-14.29%)
Mar 15, 2019 0.0600 0.0700 0.0600 0.0700 45,051 +0.01(+16.67%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 57,400 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0600 0.0600 1,165 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0600 0.0500 0.0600 83,500 +0.01(+20.00%)
Mar 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 92,100 -0.01(-16.67%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 340,334 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0700 0.0500 0.0600 487,000 +0.01(+20.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 0.0500 219,900 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 94,015 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 14, 2019 0.0500 0.0600 0.0500 0.0600 227,000 +0.01(+20.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 4,100 -0.01(-20.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+25.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0400 0.0400 2,000 -0.01(-20.00%)
Jan 30, 2019 0.0400 0.0500 0.0400 0.0500 27,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0400 0.0500 142,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 4,200 +0.01(+25.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 33 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0500 0.0400 0.0500 31,000 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 329,100 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 1,575 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 97,800 +0.01(+25.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.01(-20.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 8,990 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0500 0.0400 0.0500 26,500 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0500 0.0400 0.0500 62,666 +0.00(+0.00%)
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.