Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD -0.0100 (-12.50%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.