Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.0700 0.0900 0.0700 0.0700 158,700 -0.02(-22.22%)
Oct 30, 2014 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Oct 29, 2014 0.0850 0.0850 0.0850 0.0850 2,083 +0.01(+6.25%)
Oct 28, 2014 0.0800 0.0800 0.0800 0.0800 150,000 +0.01(+6.67%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+7.14%)
Oct 22, 2014 0.0650 0.0700 0.0650 0.0700 103,233 +0.00(+0.00%)
Oct 21, 2014 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Oct 20, 2014 0.0650 0.0700 0.0650 0.0700 205,700 +0.00(+0.00%)
Oct 17, 2014 0.0650 0.0650 0.0700 10,700 +0.01(+7.69%)
Oct 16, 2014 0.0550 0.0650 0.0550 0.0650 420,667 +0.01(+8.33%)
Oct 15, 2014 0.0800 0.0800 0.0550 0.0600 1,556,500 -0.03(-29.41%)
Oct 14, 2014 0.0800 0.0800 0.0850 162,750 +0.01(+13.33%)
Oct 09, 2014 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 08, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 07, 2014 0.0900 0.0900 0.0850 0.0850 93,500 -0.01(-10.53%)
Oct 06, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Oct 02, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0950 0.0900 0.0900 51,100 -0.01(-5.26%)
Sep 30, 2014 0.0850 0.0950 0.0850 0.0950 110,510 +0.01(+5.56%)
Sep 29, 2014 0.0900 0.0900 0.0900 0.0900 11,256 +0.00(+0.00%)
Sep 26, 2014 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 25, 2014 0.0900 0.0900 0.0900 0.0900 15,400 +0.00(+5.88%)
Sep 24, 2014 0.0900 0.0900 0.0850 0.0850 19,795 -0.00(-5.56%)
Sep 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0.0900 23,200 +0.00(+5.88%)
Sep 18, 2014 0.0900 0.0900 0.0850 0.0850 137,500 -0.01(-10.53%)
Sep 17, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 16, 2014 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Sep 15, 2014 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 6,038 +0.01(+5.56%)
Sep 11, 2014 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 10, 2014 0.1000 0.1000 0.0900 0.0950 147,000 -0.01(-5.00%)
Sep 02, 2014 0.1000 0.1000 0.1000 44 +0.01(+5.26%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 26, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 25, 2014 0.0850 0.0850 0.0850 0.0850 6,067 -0.00(-5.56%)
Aug 22, 2014 0.0900 0.0900 0.0900 0.0900 3,835 +0.00(+0.00%)
Aug 21, 2014 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Aug 20, 2014 0.0850 0 +0.00(+0.00%)
Aug 19, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Aug 18, 2014 0.0900 0.0900 0.0900 0.0900 25,500 +0.00(+0.00%)
Aug 15, 2014 0.0950 0.0950 0.0900 0.0900 46,000 -0.01(-10.00%)
Aug 14, 2014 0.0900 0.1000 0.0900 0.1000 68,894 +0.01(+17.65%)
Aug 13, 2014 0.0850 0.0850 0.0850 0.0850 29,533 +0.01(+6.25%)
Aug 12, 2014 0.0850 0.0850 0.0800 0.0800 41,000 -0.01(-5.88%)
Aug 11, 2014 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Aug 08, 2014 0.0850 0.0850 0.0850 0.0850 16,000 -0.00(-5.56%)
Aug 05, 2014 0.0900 0 +0.00(+0.00%)
Aug 01, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 31, 2014 0.0900 0.1000 0.0900 0.0950 43,667 +0.00(+0.00%)
Jul 29, 2014 0.0950 0 +0.01(+5.56%)
Jul 28, 2014 0.0950 0.0950 0.0900 0.0900 17,500 -0.01(-5.26%)
Jul 25, 2014 0.1000 0.1000 0.0950 0.0950 50,100 -0.01(-5.00%)
Jul 23, 2014 0.1000 0.1000 0.1000 0.1000 3,628 +0.01(+5.26%)
Jul 21, 2014 0.0950 0.0950 630 +0.01(+5.56%)
Jul 18, 2014 0.0900 0.0900 0.0900 0.0900 32,250 +0.00(+5.88%)
Jul 15, 2014 0.0850 0.0850 400 -0.01(-15.00%)
Jul 14, 2014 0.0950 0.1000 0.0950 0.1000 162,333 +0.01(+17.65%)
Jul 11, 2014 0.0850 0.0850 0.0850 0.0850 3,752 -0.00(-5.56%)
Jul 10, 2014 0.0850 0.0900 0.0850 0.0900 72,000 +0.01(+12.50%)
Jul 09, 2014 0.0850 0.0850 0.0800 0.0800 75,000 -0.01(-11.11%)
Jul 04, 2014 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2014 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 25, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2014 0.0850 0.1000 0.0850 0.1000 29,000 +0.01(+5.26%)
Jun 23, 2014 0.0900 0.0950 0.0900 0.0950 24,000 -0.01(-5.00%)
Jun 18, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2014 0.0950 0.1000 0.0950 0.1000 65,000 +0.01(+11.11%)
Jun 16, 2014 0.0900 0.0900 0.0900 0.0900 15,151 +0.00(+0.00%)
Jun 13, 2014 0.0900 0.0900 0.0900 0.0900 30,400 -0.01(-5.26%)
Jun 12, 2014 0.0950 0.0950 0.0950 0.0950 10,055 +0.00(+0.00%)
Jun 11, 2014 0.0950 0.0950 0.0950 0.0950 10,010 -0.01(-5.00%)
Jun 06, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 05, 2014 0.0950 0.0950 0.0950 0.0950 1,633 +0.01(+5.56%)
Jun 04, 2014 0.0900 0.0900 0.0850 0.0900 28,500 -0.01(-5.26%)
Jun 02, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 28, 2014 0.1000 0.1000 0.1000 0.1000 92,000 -0.00(-4.76%)
May 27, 2014 0.1050 0.1050 0.1050 0.1050 3,012 +0.00(+0.00%)
May 23, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 22, 2014 0.1050 0.1050 0.1000 0.1050 99,000 +0.00(+0.00%)
May 21, 2014 0.1050 0.1050 0.1050 0.1050 8,485 +0.00(+5.00%)
May 20, 2014 0.1000 0.1000 0.1000 0.1000 23,210 +0.01(+5.26%)
May 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 15, 2014 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+5.00%)
May 14, 2014 0.0950 0.1050 0.0950 0.1000 18,000 -0.01(-9.09%)
May 13, 2014 0.1100 0.1100 0.1100 0.1100 2,631 +0.00(+0.00%)
May 09, 2014 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
May 08, 2014 0.1150 0.1150 0.1100 0.1100 14,655 +0.00(+0.00%)
May 06, 2014 0.1100 0.1100 0.1100 0.1100 231 -0.01(-4.35%)
May 05, 2014 0.1000 0.1150 0.1000 0.1150 144,421 +0.02(+21.05%)
May 02, 2014 0.1000 0.1000 0.0950 0.0950 38,000 -0.01(-9.52%)
May 01, 2014 0.1000 0.1050 0.1000 0.1050 94,544 +0.00(+5.00%)
Apr 30, 2014 0.0950 0.1000 0.0950 0.1000 18,001 +0.00(+0.00%)
Apr 28, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2014 0.1000 0.1000 0.1000 0.1000 21,650 +0.00(+0.00%)
Apr 24, 2014 0.1000 0.1000 0.0950 0.1000 32,000 +0.01(+5.26%)
Apr 23, 2014 0.0950 0.1050 0.0950 0.0950 365,380 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0950 0.0900 0.0950 116,375 -0.01(-9.52%)
Apr 21, 2014 0.0950 0.1050 0.0950 0.1050 41,618 -0.01(-8.70%)
Apr 17, 2014 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
Apr 16, 2014 0.0900 0.0950 0.0850 0.0850 171,000 -0.01(-15.00%)
Apr 15, 2014 0.0850 0.1000 0.0850 0.1000 183,020 +0.00(+0.00%)
Apr 14, 2014 0.0900 0.1000 0.0850 0.1000 162,720 +0.01(+11.11%)
Apr 11, 2014 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Apr 10, 2014 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Apr 09, 2014 0.1000 0.1050 0.0900 0.0950 82,000 +0.00(+0.00%)
Apr 08, 2014 0.1000 0.1000 0.0950 0.0950 18,630 -0.01(-5.00%)
Apr 07, 2014 0.0950 0.1000 0.0900 0.1000 197,400 +0.01(+5.26%)
Apr 04, 2014 0.1000 0.1050 0.0950 0.0950 135,068 -0.01(-9.52%)
Apr 03, 2014 0.0850 0.1050 0.0850 0.1050 162,500 +0.01(+16.67%)
Apr 02, 2014 0.1000 0.1050 0.0850 0.0900 315,133 -0.02(-18.18%)
Apr 01, 2014 0.1200 0.1200 0.1000 0.1100 169,251 -0.01(-12.00%)
Mar 31, 2014 0.1150 0.1250 0.1150 0.1250 57,000 -0.01(-3.85%)
Mar 27, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 26, 2014 0.1300 0.1300 0.1300 0.1300 34,000 -0.01(-3.70%)
Mar 25, 2014 0.1300 0.1350 0.1300 0.1350 53,000 +0.00(+0.00%)
Mar 21, 2014 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 20, 2014 0.1400 0.1450 0.1400 0.1450 82,000 +0.01(+11.54%)
Mar 19, 2014 0.1300 0.1300 0.1300 0.1300 117,000 -0.01(-3.70%)
Mar 18, 2014 0.1350 0.1350 0.1350 0.1350 32,500 -0.01(-3.57%)
Mar 17, 2014 0.1400 0.1400 0.1400 0.1400 87,500 +0.01(+3.70%)
Mar 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 12, 2014 0.1350 0.1500 0.1350 0.1400 64,732 +0.01(+7.69%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 07, 2014 0.1350 0.1350 0.1350 0.1350 1,200 +0.01(+3.85%)
Mar 06, 2014 0.1300 0.1350 0.1300 0.1300 82,000 -0.01(-3.70%)
Mar 05, 2014 0.1400 0.1400 0.1350 0.1350 44,000 +0.01(+3.85%)
Mar 04, 2014 0.1350 0.1400 0.1300 0.1300 206,000 +0.00(+0.00%)
Mar 03, 2014 0.1450 0.1450 0.1300 0.1300 35,364 -0.01(-10.34%)
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%)
Dec 02, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 28, 2013 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Nov 27, 2013 0.1100 0.1150 0.1050 0.1100 182,333 +0.01(+4.76%)
Nov 26, 2013 0.1000 0.1050 0.1000 0.1050 10,899 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Nov 22, 2013 0.0900 0.1050 0.0900 0.1050 61,166 +0.00(+0.00%)
Nov 21, 2013 0.1000 0.1050 0.1000 0.1050 122,600 +0.00(+5.00%)
Nov 20, 2013 0.1000 0.1000 0.0750 0.1000 506,850 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1000 0.1000 0.1000 219,000 +0.00(+0.00%)
Nov 18, 2013 0.1000 0.1000 0.0900 0.1000 982,500 -0.00(-4.76%)
Nov 15, 2013 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+0.00%)
Nov 14, 2013 0.1050 0.1100 0.1050 0.1050 27,000 -0.01(-4.55%)
Nov 12, 2013 0.1100 0.1100 0.1000 0.1100 34,000 +0.00(+0.00%)
Nov 11, 2013 0.0950 0.1150 0.0950 0.1100 133,395 +0.01(+4.76%)
Nov 08, 2013 0.1150 0.1150 0.1000 0.1050 264,100 +0.00(+0.00%)
Nov 07, 2013 0.1050 0.1050 0.1050 0.1050 23,555 +0.00(+0.00%)
Nov 06, 2013 0.1100 0.1150 0.1050 0.1050 158,305 -0.01(-4.55%)
Nov 05, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 04, 2013 0.1100 0.1100 0.1000 0.1100 207,900 +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.