Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 0.0650 0.0700 0.0650 0.0650 128,500 +0.00(+0.00%)
Feb 25, 2011 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Feb 24, 2011 0.0600 0.0650 0.0600 0.0650 77,000 -0.01(-7.14%)
Feb 23, 2011 0.0700 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
Feb 22, 2011 0.0650 0.0700 0.0600 0.0700 116,000 +0.01(+7.69%)
Feb 18, 2011 0.0650 0.0700 0.0650 0.0650 141,533 +0.00(+0.00%)
Feb 17, 2011 0.0700 0.0750 0.0650 0.0650 195,527 -0.01(-7.14%)
Feb 16, 2011 0.0700 0.0750 0.0650 0.0700 350,000 +0.00(+0.00%)
Feb 15, 2011 0.0750 0.0750 0.0700 0.0700 310,600 +0.00(+0.00%)
Feb 14, 2011 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Feb 11, 2011 0.0800 0.0800 0.0750 0.0750 144,420 +0.00(+0.00%)
Feb 10, 2011 0.0750 0.0750 0.0750 0.0750 34,001 +0.00(+0.00%)
Feb 09, 2011 0.0750 0.0800 0.0750 0.0750 122,833 +0.00(+0.00%)
Feb 08, 2011 0.0750 0.0800 0.0750 0.0750 125,800 +0.00(+0.00%)
Feb 07, 2011 0.0800 0.0800 0.0750 0.0750 316,000 +0.00(+0.00%)
Feb 04, 2011 0.0750 0.0850 0.0750 0.0750 155,666 -0.01(-6.25%)
Feb 03, 2011 0.0800 0.0800 0.0750 0.0800 265,400 +0.00(+0.00%)
Feb 02, 2011 0.0750 0.0850 0.0750 0.0800 337,000 +0.01(+6.67%)
Feb 01, 2011 0.0750 0.0800 0.0750 0.0750 308,040 +0.00(+0.00%)
Jan 31, 2011 0.0800 0.0800 0.0750 0.0750 86,000 +0.00(+0.00%)
Jan 28, 2011 0.0800 0.0800 0.0750 0.0750 303,400 -0.01(-6.25%)
Jan 27, 2011 0.0850 0.0850 0.0800 0.0800 101,600 +0.00(+0.00%)
Jan 26, 2011 0.0800 0.0850 0.0800 0.0800 277,000 +0.00(+0.00%)
Jan 25, 2011 0.0850 0.0850 0.0800 0.0800 304,000 +0.00(+0.00%)
Jan 24, 2011 0.0850 0.0850 0.0800 0.0800 74,000 -0.01(-5.88%)
Jan 21, 2011 0.0850 0.0850 0.0800 0.0850 246,373 +0.00(+0.00%)
Jan 20, 2011 0.0800 0.0850 0.0800 0.0850 226,000 +0.01(+6.25%)
Jan 19, 2011 0.0850 0.0900 0.0800 0.0800 621,824 -0.01(-11.11%)
Jan 18, 2011 0.0900 0.0950 0.0850 0.0900 271,256 +0.00(+0.00%)
Jan 17, 2011 0.1050 0.1050 0.0850 0.0900 586,629 -0.01(-14.29%)
Jan 14, 2011 0.0950 0.1050 0.0950 0.1050 539,200 +0.01(+10.53%)
Jan 13, 2011 0.1000 0.1000 0.0900 0.0950 797,210 -0.01(-5.00%)
Jan 12, 2011 0.0700 0.1100 0.0700 0.1000 1,838,581 +0.03(+33.33%)
Jan 11, 2011 0.0850 0.0850 0.0700 0.0750 859,000 -0.01(-6.25%)
Jan 10, 2011 0.0900 0.0950 0.0750 0.0800 965,300 -0.01(-15.79%)
Jan 07, 2011 0.1050 0.1100 0.0850 0.0950 888,933 -0.01(-5.00%)
Jan 06, 2011 0.1050 0.1100 0.1000 0.1000 554,965 -0.01(-9.09%)
Jan 05, 2011 0.1150 0.1150 0.1000 0.1100 706,378 -0.01(-4.35%)
Jan 04, 2011 0.1150 0.1250 0.1100 0.1150 642,287 +0.00(+0.00%)
Dec 31, 2010 0.1250 0.1250 0.1150 0.1150 501,051 -0.01(-11.54%)
Dec 30, 2010 0.1250 0.1350 0.1150 0.1300 630,193 +0.00(+0.00%)
Dec 29, 2010 0.1100 0.1450 0.1100 0.1300 2,524,128 +0.03(+23.81%)
Dec 24, 2010 0.1050 0.1150 0.1000 0.1050 1,091,089 +0.00(+5.00%)
Dec 23, 2010 0.1350 0.1450 0.1000 0.1000 6,341,015 -0.05(-33.33%)
Dec 22, 2010 0.0700 0.2100 0.0700 0.1500 21,557,090 +0.08(+130.77%)
Dec 21, 2010 0.0600 0.0700 0.0600 0.0650 418,966 +0.00(+0.00%)
Dec 20, 2010 0.0700 0.0700 0.0600 0.0650 317,500 -0.01(-7.14%)
Dec 17, 2010 0.0550 0.0700 0.0550 0.0700 1,213,641 +0.02(+27.27%)
Dec 16, 2010 0.0600 0.0600 0.0550 0.0550 628,830 +0.00(+0.00%)
Dec 15, 2010 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 14, 2010 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Dec 13, 2010 0.0550 0.0550 0.0550 0.0550 117,600 -0.00(-8.33%)
Dec 10, 2010 0.0550 0.0600 0.0550 0.0600 43,861 +0.00(+9.09%)
Dec 09, 2010 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Dec 08, 2010 0.0550 0.0550 0.0500 0.0500 241,250 -0.00(-9.09%)
Dec 07, 2010 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Dec 06, 2010 0.0600 0.0600 0.0550 0.0550 511,400 +0.00(+0.00%)
Dec 03, 2010 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Dec 02, 2010 0.0550 0.0550 0.0550 0.0550 314,699 -0.00(-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.