Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Oct 28, 2010 0.0500 0.0500 0.0500 0.0500 14,167 +0.00(+0.00%)
Oct 27, 2010 0.0600 0.0600 0.0500 0.0500 280,992 -0.01(-16.67%)
Oct 25, 2010 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+9.09%)
Oct 22, 2010 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Oct 21, 2010 0.0550 0.0550 0.0550 83 +0.00(+0.00%)
Oct 20, 2010 0.0550 0.0550 0.0500 0.0550 109,500 +0.00(+0.00%)
Oct 19, 2010 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 18, 2010 0.0550 0.0550 0.0550 0.0550 1,482,425 +0.00(+0.00%)
Oct 15, 2010 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 14, 2010 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Oct 13, 2010 0.0500 0.0550 0.0500 0.0550 105,500 +0.00(+10.00%)
Oct 12, 2010 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Oct 08, 2010 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Oct 07, 2010 0.0550 0.0600 0.0550 0.0550 218,375 -0.00(-8.33%)
Oct 06, 2010 0.0600 0.0600 0.0600 0.0600 2,019 +0.00(+0.00%)
Oct 05, 2010 0.0600 0.0600 0.0600 0.0600 33,350 +0.00(+9.09%)
Oct 04, 2010 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
Oct 01, 2010 0.0600 0.0600 0.0550 0.0600 80,500 +0.00(+9.09%)
Sep 30, 2010 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Sep 29, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2010 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 27, 2010 0.0650 0.0650 0.0600 0.0600 9,289 +0.00(+0.00%)
Sep 24, 2010 0.0600 0.0600 0.0600 0.0600 14,500 +0.00(+0.00%)
Sep 23, 2010 0.0600 0.0600 0.0600 0.0600 8,368 +0.00(+9.09%)
Sep 22, 2010 0.0700 0.0700 0.0550 0.0550 132,342 -0.02(-21.43%)
Sep 21, 2010 0.0700 0.0700 0.0700 0.0700 2,867 +0.00(+0.00%)
Sep 20, 2010 0.0700 0.0700 0.0700 0.0700 13,904 +0.00(+0.00%)
Sep 17, 2010 0.0700 0.0700 0.0700 0.0700 44,433 +0.00(+0.00%)
Sep 15, 2010 0.0700 0.0700 0.0700 303 +0.00(+0.00%)
Sep 14, 2010 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 13, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 10, 2010 0.0700 0.0700 0.0650 0.0700 300,380 +0.00(+0.00%)
Sep 09, 2010 0.0650 0.0700 0.0650 0.0700 23,450 +0.01(+7.69%)
Sep 08, 2010 0.0650 0.0650 0.0550 0.0650 73,050 +0.00(+0.00%)
Sep 07, 2010 0.0650 0.0650 0.0650 0.0650 71,400 +0.01(+8.33%)
Sep 03, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2010 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Sep 01, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2010 0.0600 0.0650 0.0600 0.0650 38,027 +0.01(+18.18%)
Aug 30, 2010 0.0500 0.0550 0.0500 0.0550 33,850 -0.00(-8.33%)
Aug 27, 2010 0.0600 0.0600 0.0600 0.0600 36,166 +0.01(+20.00%)
Aug 26, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2010 0.0600 0.0600 0.0500 0.0500 44,950 +0.00(+0.00%)
Aug 23, 2010 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Aug 20, 2010 0.0500 0.0550 0.0500 0.0550 21,700 +0.00(+10.00%)
Aug 19, 2010 0.0600 0.0600 0.0500 0.0500 153,500 -0.01(-16.67%)
Aug 18, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2010 0.0650 0.0650 0.0600 0.0600 6,000 -0.01(-7.69%)
Aug 16, 2010 0.0650 0.0650 0.0550 0.0650 416,500 -0.01(-7.14%)
Aug 13, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2010 0.0700 0.0700 0.0650 0.0700 138,000 +0.00(+0.00%)
Aug 11, 2010 0.0650 0.0700 0.0650 0.0700 175,757 +0.01(+7.69%)
Aug 10, 2010 0.0700 0.0700 0.0650 0.0650 160,700 -0.01(-7.14%)
Aug 09, 2010 0.0700 0.0700 0.0700 0.0700 34,900 +0.01(+7.69%)
Aug 06, 2010 0.0700 0.0700 0.0650 0.0650 13,500 -0.01(-7.14%)
Aug 05, 2010 0.0700 0.0700 0.0700 0.0700 149,400 +0.00(+0.00%)
Aug 04, 2010 0.0700 0.0700 0.0700 0.0700 33,000 +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.