Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.0400 0.0500 0.0400 0.0500 175,000 +0.00(+0.00%)
Jul 30, 2012 0.0450 0.0500 0.0450 0.0500 57,000 +0.01(+11.11%)
Jul 27, 2012 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+0.00%)
Jul 26, 2012 0.0400 0.0450 0.0400 0.0450 4,900 +0.00(+0.00%)
Jul 25, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2012 0.0450 0.0450 0.0450 0.0450 150,000 -0.01(-10.00%)
Jul 23, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2012 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jul 19, 2012 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jul 18, 2012 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 17, 2012 0.0450 0.0450 0.0450 0.0450 1,666 +0.00(+0.00%)
Jul 16, 2012 0.0450 0.0450 0.0450 0.0450 16,500 +0.00(+0.00%)
Jul 13, 2012 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jul 12, 2012 0.0450 0.0450 0.0400 0.0450 65,000 +0.00(+0.00%)
Jul 11, 2012 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Jul 10, 2012 0.0450 0.0450 0.0450 0.0450 5,517 -0.01(-10.00%)
Jul 09, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2012 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jul 03, 2012 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 27, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 25, 2012 0.0550 0.0550 0.0550 0.0550 1,056 +0.01(+22.22%)
Jun 22, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 21, 2012 0.0450 0.0450 0.0450 0.0450 27 +0.00(+0.00%)
Jun 20, 2012 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
Jun 19, 2012 0.0500 0.0550 0.0500 0.0550 490,000 +0.00(+10.00%)
Jun 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2012 0.0450 0.0500 0.0450 0.0500 12,000 +0.01(+11.11%)
Jun 13, 2012 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jun 12, 2012 0.0500 0.0500 0.0400 0.0400 21,000 +0.00(+0.00%)
Jun 11, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 07, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2012 0.0400 0.0400 0.0400 0.0400 3,850 +0.00(+0.00%)
Jun 05, 2012 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jun 04, 2012 0.0450 0.0450 0.0450 0.0450 28 +0.00(+0.00%)
Jun 02, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 01, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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%)
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.