Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 1.010 1.090 1.010 1.090 20,455 +0.04(+3.81%)
Mar 30, 2006 1.020 1.050 1.010 1.050 19,766 +0.03(+2.94%)
Mar 29, 2006 1.020 1.040 1.020 1.020 81,000 -0.02(-1.92%)
Mar 28, 2006 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 27, 2006 1.050 1.050 1.040 1.040 9,816 +0.03(+2.97%)
Mar 24, 2006 1.100 1.100 1.000 1.010 23,266 -0.04(-3.81%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.050 1.050 1.050 1.050 4,714 +0.03(+2.94%)
Mar 17, 2006 1.020 1.020 1.020 1.020 333 +0.00(+0.00%)
Mar 16, 2006 1.020 1.030 1.020 1.020 19,033 +0.02(+2.00%)
Mar 15, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2006 1.050 1.050 1.000 1.000 15,833 -0.10(-9.09%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.070 1.100 1.040 1.100 5,072 +0.00(+0.00%)
Mar 09, 2006 1.100 1.100 1.070 1.100 3,987 +0.00(+0.00%)
Mar 08, 2006 1.130 1.130 1.100 1.100 3,167 -0.03(-2.65%)
Mar 07, 2006 1.130 1.130 1.130 1.130 606 +0.00(+0.00%)
Mar 06, 2006 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 03, 2006 1.150 1.150 1.110 1.130 55,365 -0.02(-1.74%)
Mar 02, 2006 1.150 1.150 1.110 1.150 8,134 +0.00(+0.00%)
Mar 01, 2006 1.130 1.150 1.050 1.150 31,239 +0.10(+9.52%)
Feb 28, 2006 1.050 1.050 1.050 1.050 15,000 -0.09(-7.89%)
Feb 27, 2006 1.130 1.140 1.130 1.140 11,934 +0.00(+0.00%)
Feb 24, 2006 1.140 1.140 1.140 1.140 12,033 +0.07(+6.54%)
Feb 23, 2006 1.070 1.070 1.070 1.070 3,499 +0.00(+0.00%)
Feb 22, 2006 1.070 1.070 1.070 1.070 3,066 +0.00(+0.00%)
Feb 21, 2006 1.040 1.070 1.040 1.070 4,167 +0.02(+1.90%)
Feb 17, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 14, 2006 0.9500 1.050 0.9500 1.050 24,544 +0.10(+10.53%)
Feb 13, 2006 0.9900 0.9900 0.9500 0.9500 4,100 -0.05(-5.00%)
Feb 10, 2006 1.000 1.000 1.000 1.000 500 -0.01(-0.99%)
Feb 09, 2006 1.000 1.010 0.9500 1.010 5,833 -0.04(-3.81%)
Feb 08, 2006 0.9800 1.050 0.9800 1.050 25,700 +0.17(+19.32%)
Feb 07, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 06, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 03, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 02, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 01, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 31, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 30, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 27, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 26, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 25, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 24, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 23, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 20, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 19, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 18, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 17, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 13, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 12, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 11, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 10, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 09, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 06, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 05, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 04, 2006 0.8800 0.8800 0.8800 0.8800 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.