Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.030 1.030 1.020 1.020 50,466 +0.00(+0.00%)
May 29, 2008 1.020 1.020 0.9600 1.020 10,360 +0.00(+0.00%)
May 28, 2008 0.9800 1.020 0.9800 1.020 40,333 +0.00(+0.00%)
May 27, 2008 0.9800 1.020 0.9800 1.020 48,890 +0.04(+4.08%)
May 26, 2008 1.000 1.000 0.9800 0.9800 7,500 +0.00(+0.00%)
May 23, 2008 0.9300 0.9800 0.9300 0.9800 8,000 +0.06(+6.52%)
May 22, 2008 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
May 21, 2008 0.9200 0.9200 0.9200 0.9200 633 +0.00(+0.00%)
May 20, 2008 0.9600 0.9700 0.9200 0.9200 16,233 -0.09(-8.91%)
May 19, 2008 0.9600 1.010 0.9600 1.010 6,090 +0.00(+0.00%)
May 16, 2008 0.9600 1.010 0.9600 1.010 6,090 +0.04(+4.12%)
May 15, 2008 1.020 1.020 0.9500 0.9700 11,666 -0.03(-3.00%)
May 14, 2008 1.020 1.020 0.9400 1.000 32,715 +0.00(+0.00%)
May 13, 2008 0.9600 1.000 0.9500 1.000 6,900 +0.07(+7.53%)
May 12, 2008 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
May 09, 2008 0.9400 0.9400 0.9300 0.9300 7,500 +0.00(+0.00%)
May 08, 2008 0.9900 0.9900 0.9300 0.9300 1,300 +0.01(+1.09%)
May 07, 2008 0.9800 0.9800 0.9200 0.9200 14,000 -0.13(-12.38%)
May 06, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 05, 2008 0.9500 1.050 0.9500 1.050 5,100 +0.15(+16.67%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 01, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 30, 2008 0.8900 0.9000 0.8600 0.9000 97,000 +0.04(+4.65%)
Apr 29, 2008 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 28, 2008 0.9600 0.9600 0.8600 0.8600 16,300 -0.10(-10.42%)
Apr 25, 2008 0.9400 0.9600 0.9300 0.9600 7,000 +0.01(+1.05%)
Apr 24, 2008 0.9500 0.9500 0.9500 0.9500 4,333 -0.04(-4.04%)
Apr 23, 2008 0.9500 0.9900 0.9500 0.9900 8,250 +0.01(+1.02%)
Apr 22, 2008 0.9900 0.9900 0.9800 0.9800 32,084 -0.02(-2.00%)
Apr 21, 2008 1.050 1.050 1.000 1.000 14,400 +0.00(+0.00%)
Apr 18, 2008 1.000 1.000 1.000 1.000 6,570 -0.01(-0.99%)
Apr 17, 2008 1.010 1.010 1.010 1.010 25,500 +0.00(+0.00%)
Apr 16, 2008 1.100 1.100 1.010 1.010 3,013 -0.05(-4.72%)
Apr 15, 2008 1.090 1.090 1.060 1.060 3,000 -0.04(-3.64%)
Apr 14, 2008 1.100 1.100 1.100 1.100 3,411 +0.09(+8.91%)
Apr 11, 2008 1.010 1.010 1.010 1.010 1,000 -0.05(-4.72%)
Apr 10, 2008 1.060 1.100 1.060 1.060 10,956 +0.08(+8.16%)
Apr 09, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 08, 2008 0.9800 0.9800 0.9800 0.9800 6,200 +0.02(+2.08%)
Apr 07, 2008 0.9600 0.9600 0.9600 0.9600 4,975 +0.00(+0.00%)
Apr 04, 2008 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 03, 2008 0.9600 0.9600 0.9600 0.9600 6,005 +0.00(+0.00%)
Apr 02, 2008 1.050 1.050 0.9600 0.9600 43,000 -0.09(-8.57%)
Apr 01, 2008 1.000 1.050 1.000 1.050 23,465 +0.10(+10.53%)
Mar 31, 2008 0.9600 0.9600 0.9500 0.9500 14,709 -0.05(-5.00%)
Mar 28, 2008 1.000 1.000 1.000 1.000 3,000 -0.03(-2.91%)
Mar 27, 2008 0.9900 1.030 0.9600 1.030 5,000 +0.07(+7.29%)
Mar 26, 2008 0.9600 0.9600 0.9600 0.9600 561 -0.02(-2.04%)
Mar 25, 2008 0.9800 1.070 0.9500 0.9800 7,710 +0.00(+0.00%)
Mar 24, 2008 0.9800 0.9800 0.9800 0.9800 2,250 -0.01(-1.01%)
Mar 21, 2008 0.9900 0.9900 0.9900 0.9900 25,559 +0.00(+0.00%)
Mar 20, 2008 0.9900 0.9900 0.9900 0.9900 25,559 +0.00(+0.00%)
Mar 19, 2008 0.9900 0.9900 0.9900 0.9900 66 +0.00(+0.00%)
Mar 18, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 17, 2008 0.9900 0.9900 0.9900 0.9900 22 +0.00(+0.00%)
Mar 14, 2008 1.000 1.000 0.9900 0.9900 3,633 +0.00(+0.00%)
Mar 13, 2008 0.9900 0.9900 0.9900 0.9900 39 +0.00(+0.00%)
Mar 12, 2008 0.9900 0.9900 0.9900 0.9900 9,039 +0.00(+0.00%)
Mar 11, 2008 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Mar 10, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 07, 2008 0.9900 0.9900 0.9900 0.9900 14,800 -0.06(-5.71%)
Mar 06, 2008 1.000 1.050 0.9900 1.050 13,926 +0.04(+3.96%)
Mar 05, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 04, 2008 1.010 1.010 1.010 1.010 3,500 +0.01(+1.00%)
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.