Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.5800 0.5800 0.5600 0.5800 6,900 +0.07(+13.73%)
Oct 30, 2008 0.5100 0.5100 0 +0.00(+0.00%)
Oct 29, 2008 0.5200 0.5200 0.5100 0.5100 23,900 -0.04(-7.27%)
Oct 28, 2008 0.5700 0.5700 0.5500 0.5500 41,000 +0.05(+10.00%)
Oct 27, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Oct 24, 2008 0.5500 0.5500 0.5000 0.5000 83,939 -0.08(-13.79%)
Oct 23, 2008 0.6400 0.6400 0.5800 0.5800 49,600 -0.10(-14.71%)
Oct 22, 2008 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Oct 21, 2008 0.7200 0.7200 0.6800 0.6800 19,500 -0.04(-5.56%)
Oct 20, 2008 0.7200 0.7200 166 +0.00(+0.00%)
Oct 17, 2008 0.7500 0.7500 0.6200 0.7200 5,150 +0.06(+9.09%)
Oct 16, 2008 0.6600 0.6600 0.6600 0.6600 3,300 +0.00(+0.00%)
Oct 15, 2008 0.6600 0.7200 0.6600 0.6600 20,500 -0.09(-12.00%)
Oct 14, 2008 0.7500 0.7700 0.6800 0.7500 17,100 +0.07(+10.29%)
Oct 10, 2008 0.7000 0.7000 0.6600 0.6800 35,500 -0.07(-9.33%)
Oct 09, 2008 0.7500 0.7500 0 +0.03(+4.17%)
Oct 08, 2008 0.7500 0.7500 0.7000 0.7200 52,500 -0.15(-17.24%)
Oct 07, 2008 0.8700 0.8700 0.7600 0.8700 0 +0.07(+8.75%)
Oct 06, 2008 0.9000 0.9000 0.7600 0.8000 64,000 -0.14(-14.89%)
Oct 03, 2008 0.9400 0.9400 0.9400 0.9400 4,500 +0.04(+4.44%)
Oct 02, 2008 0.9600 0.9600 0.9000 0.9000 51,367 -0.05(-5.26%)
Oct 01, 2008 0.9500 0.9500 100 +0.00(+0.00%)
Sep 30, 2008 0.9500 0.9500 0.9500 0.9500 15,000 -0.05(-5.00%)
Sep 29, 2008 1.000 1.000 1.000 1.000 41,433 +0.00(+0.00%)
Sep 26, 2008 0.9900 1.000 0.9000 1.000 26,300 +0.00(+0.00%)
Sep 25, 2008 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Sep 24, 2008 1.000 1.000 1.000 1.000 3,000 -0.09(-8.26%)
Sep 23, 2008 1.090 1.090 0 +0.00(+0.00%)
Sep 22, 2008 1.090 1.090 1.090 1.090 1,200 +0.08(+7.92%)
Sep 19, 2008 1.010 1.010 1.010 1.010 2,000 -0.04(-3.81%)
Sep 18, 2008 1.060 1.060 1.050 1.050 3,621 +0.00(+0.00%)
Sep 17, 2008 1.050 1.050 1.040 1.050 49,300 +0.00(+0.00%)
Sep 16, 2008 1.100 1.100 1.050 1.050 2,700 -0.05(-4.55%)
Sep 15, 2008 1.100 1.100 1.100 1.100 555 +0.00(+0.00%)
Sep 12, 2008 1.100 1.100 1.100 1.100 400 +0.05(+4.76%)
Sep 11, 2008 1.050 1.050 0 +0.00(+0.00%)
Sep 10, 2008 1.180 1.190 1.050 1.050 10,000 -0.13(-11.02%)
Sep 09, 2008 1.100 1.180 1.000 1.180 1,794,663 +0.08(+7.27%)
Sep 08, 2008 1.020 1.190 1.010 1.100 6,185 +0.00(+0.00%)
Sep 05, 2008 1.150 1.150 1.100 1.100 28,000 -0.09(-7.56%)
Sep 04, 2008 1.190 1.190 0 +0.00(+0.00%)
Sep 03, 2008 1.190 0 +0.00(+0.00%)
Sep 02, 2008 1.190 1.190 1.190 1.190 400 -0.06(-4.80%)
Aug 29, 2008 1.250 1.250 1.250 1.250 5,132 +0.00(+0.00%)
Aug 28, 2008 1.200 1.250 1.200 1.250 11,700 +0.08(+6.84%)
Aug 27, 2008 1.230 1.230 1.170 1.170 10,776 +0.00(+0.00%)
Aug 26, 2008 1.200 1.220 1.170 1.170 6,900 +0.00(+0.00%)
Aug 25, 2008 1.170 1.170 1.170 1.170 15,000 -0.05(-4.10%)
Aug 22, 2008 1.210 1.230 1.210 1.220 13,640 +0.00(+0.00%)
Aug 21, 2008 1.220 0 +0.00(+0.00%)
Aug 20, 2008 1.100 1.220 1.100 1.220 14,610 +0.12(+10.91%)
Aug 19, 2008 1.100 1.100 1.100 1.100 135 +0.00(+0.00%)
Aug 18, 2008 1.100 1.100 1.100 1.100 7,000 -0.09(-7.56%)
Aug 15, 2008 1.190 1.190 1.190 1.190 4,500 +0.00(+0.00%)
Aug 14, 2008 1.100 1.190 1.100 1.190 15,000 +0.04(+3.48%)
Aug 13, 2008 1.190 1.190 1.150 1.150 0 -0.04(-3.36%)
Aug 12, 2008 1.180 1.190 1.180 1.190 10,000 +0.01(+0.85%)
Aug 11, 2008 1.150 1.180 1.060 1.180 30,300 +0.03(+2.61%)
Aug 08, 2008 1.060 1.150 1.060 1.150 66,290 +0.05(+4.55%)
Aug 07, 2008 1.060 1.100 1.060 1.100 20,900 +0.02(+1.85%)
Aug 06, 2008 1.130 1.130 1.060 1.080 78,925 -0.11(-9.24%)
Aug 05, 2008 1.010 1.190 1.010 1.190 138,630 +0.18(+17.82%)
Aug 04, 2008 1.010 1.010 1.010 1.010 0 +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.