Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.1250 0.1250 0.1150 0.1150 501,051 -0.01(-11.54%)
Dec 30, 2010 0.1250 0.1350 0.1150 0.1300 630,193 +0.00(+0.00%)
Dec 29, 2010 0.1100 0.1450 0.1100 0.1300 2,524,128 +0.03(+23.81%)
Dec 24, 2010 0.1050 0.1150 0.1000 0.1050 1,091,089 +0.00(+5.00%)
Dec 23, 2010 0.1350 0.1450 0.1000 0.1000 6,341,015 -0.05(-33.33%)
Dec 22, 2010 0.0700 0.2100 0.0700 0.1500 21,557,090 +0.08(+130.77%)
Dec 21, 2010 0.0600 0.0700 0.0600 0.0650 418,966 +0.00(+0.00%)
Dec 20, 2010 0.0700 0.0700 0.0600 0.0650 317,500 -0.01(-7.14%)
Dec 17, 2010 0.0550 0.0700 0.0550 0.0700 1,213,641 +0.02(+27.27%)
Dec 16, 2010 0.0600 0.0600 0.0550 0.0550 628,830 +0.00(+0.00%)
Dec 15, 2010 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 14, 2010 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Dec 13, 2010 0.0550 0.0550 0.0550 0.0550 117,600 -0.00(-8.33%)
Dec 10, 2010 0.0550 0.0600 0.0550 0.0600 43,861 +0.00(+9.09%)
Dec 09, 2010 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Dec 08, 2010 0.0550 0.0550 0.0500 0.0500 241,250 -0.00(-9.09%)
Dec 07, 2010 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Dec 06, 2010 0.0600 0.0600 0.0550 0.0550 511,400 +0.00(+0.00%)
Dec 03, 2010 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Dec 02, 2010 0.0550 0.0550 0.0550 0.0550 314,699 -0.00(-8.33%)
Dec 01, 2010 0.0550 0.0600 0.0500 0.0600 571,998 +0.01(+20.00%)
Nov 30, 2010 0.0500 0.0500 0.0500 0.0500 100,500 +0.00(+0.00%)
Nov 29, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2010 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Nov 25, 2010 0.0500 0.0550 0.0500 0.0550 56,517 +0.00(+10.00%)
Nov 24, 2010 0.0500 0.0500 0.0500 0.0500 74,600 +0.00(+0.00%)
Nov 23, 2010 0.0450 0.0500 0.0450 0.0500 100,000 +0.00(+0.00%)
Nov 22, 2010 0.0500 0.0500 0.0500 0.0500 51,266 +0.00(+0.00%)
Nov 19, 2010 0.0500 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Nov 18, 2010 0.0500 0.0500 0.0500 0.0500 17,600 +0.00(+0.00%)
Nov 17, 2010 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 16, 2010 0.0550 0.0550 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 15, 2010 0.0500 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Nov 12, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2010 0.0500 0.0500 0.0500 0.0500 22 +0.00(+0.00%)
Nov 10, 2010 0.0500 0.0500 0.0450 0.0500 15,508 +0.00(+0.00%)
Nov 09, 2010 0.0500 0.0500 0.0450 0.0500 20,028 +0.00(+0.00%)
Nov 08, 2010 0.0550 0.0550 0.0500 0.0500 73,422 +0.01(+11.11%)
Nov 05, 2010 0.0500 0.0500 0.0450 0.0450 210,000 -0.01(-10.00%)
Nov 04, 2010 0.0600 0.0600 0.0500 0.0500 235,400 -0.00(-9.09%)
Nov 03, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 02, 2010 0.0500 0.0550 0.0500 0.0550 308,000 +0.00(+0.00%)
Nov 01, 2010 0.0550 0.0550 0.0550 0.0550 50,066 +0.00(+0.00%)
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%)
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.