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 (%)
May 31, 2012 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
May 30, 2012 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
May 29, 2012 0.0450 0.0500 0.0450 0.0500 63,000 +0.01(+25.00%)
May 28, 2012 0.0400 0.0400 0.0400 0.0400 141,000 -0.00(-11.11%)
May 25, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2012 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
May 23, 2012 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
May 22, 2012 0.0450 0.0450 0.0400 0.0450 17,099 -0.01(-10.00%)
May 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2012 0.0450 0.0500 0.0400 0.0500 26,100 +0.01(+11.11%)
May 16, 2012 0.0500 0.0500 0.0450 0.0450 92,500 -0.01(-18.18%)
May 15, 2012 0.0500 0.0550 0.0500 0.0550 23,000 +0.00(+10.00%)
May 14, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2012 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 10, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
May 09, 2012 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
May 08, 2012 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
May 07, 2012 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
May 04, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2012 0.0500 0.0500 0.0500 0.0500 3,500 +0.01(+11.11%)
May 01, 2012 0.0450 0.0450 0.0450 0.0450 96,150 -0.01(-10.00%)
Apr 30, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2012 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 26, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2012 0.0500 0.0500 0.0500 0.0500 80,920 +0.00(+0.00%)
Apr 24, 2012 0.0550 0.0550 0.0500 0.0500 40,000 -0.00(-9.09%)
Apr 23, 2012 0.0500 0.0550 0.0500 0.0550 5,000 +0.01(+22.22%)
Apr 20, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 19, 2012 0.0500 0.0500 0.0450 0.0450 8,000 -0.01(-18.18%)
Apr 18, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 16, 2012 0.0450 0.0550 0.0450 0.0550 107,000 +0.00(+10.00%)
Apr 13, 2012 0.0650 0.0650 0.0500 0.0500 149,500 +0.00(+0.00%)
Apr 12, 2012 0.0500 0.0550 0.0500 0.0500 128,000 +0.00(+0.00%)
Apr 11, 2012 0.0450 0.0500 0.0450 0.0500 6,500 +0.00(+0.00%)
Apr 10, 2012 0.0500 0.0500 0.0500 0.0500 1,400 +0.00(+0.00%)
Apr 09, 2012 0.0450 0.0500 0.0450 0.0500 17,500 +0.01(+11.11%)
Apr 05, 2012 0.0500 0.0500 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 04, 2012 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-18.18%)
Apr 03, 2012 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+10.00%)
Apr 02, 2012 0.0500 0.0500 0.0500 0.0500 30,122 +0.01(+11.11%)
Mar 30, 2012 0.0550 0.0550 0.0450 0.0450 116,460 -0.01(-10.00%)
Mar 29, 2012 0.0650 0.0650 0.0500 0.0500 231,000 -0.00(-9.09%)
Mar 28, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2012 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Mar 26, 2012 0.0550 0.0600 0.0550 0.0600 265,000 +0.00(+9.09%)
Mar 23, 2012 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+10.00%)
Mar 22, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2012 0.0550 0.0550 0.0500 0.0500 36,500 -0.01(-16.67%)
Mar 19, 2012 0.0600 0.0600 0.0600 0.0600 3,250 +0.00(+0.00%)
Mar 16, 2012 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Mar 15, 2012 0.0650 0.0650 0.0650 0.0650 36,500 +0.00(+0.00%)
Mar 14, 2012 0.0600 0.0650 0.0600 0.0650 36,000 +0.01(+8.33%)
Mar 13, 2012 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Mar 12, 2012 0.0550 0.0600 0.0500 0.0600 135,000 -0.01(-7.69%)
Mar 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2012 0.0650 0.0650 0.0650 140 +0.00(+0.00%)
Mar 07, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 06, 2012 0.0600 0.0650 0.0600 0.0650 74,333 +0.01(+8.33%)
Mar 05, 2012 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Mar 02, 2012 0.0600 0.0600 0.0600 0.0600 13,000 +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.