Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0600 CAD UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 0.0500 0.0600 0.0500 0.0600 340 +0.00(+9.09%)
Oct 27, 2020 0.0550 0.0550 0.0550 0.0550 100 -0.00(-8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0600 0.0600 0.0600 270 -0.01(-7.69%)
Oct 20, 2020 0.0650 0.0650 0.0650 0.0650 30 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0650 0.0600 0.0650 160 +0.01(+18.18%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Oct 15, 2020 0.0550 0.0550 0.0500 0.0550 141,050 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 240 -0.00(-8.33%)
Oct 13, 2020 0.0700 0.0700 0.0550 0.0600 3,367 -0.01(-14.29%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 460 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0700 0.0700 0.0700 62 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 80 +0.00(+0.00%)
Oct 02, 2020 0.0700 0.0750 0.0700 0.0750 7 +0.00(+7.14%)
Oct 01, 2020 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 300 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0750 0.0800 26 -0.01(-5.88%)
Sep 24, 2020 0.0850 0.0850 0.0850 0.0850 120 -0.00(-5.56%)
Sep 23, 2020 0.0900 0.0900 0.0900 0.0900 880 +0.00(+0.00%)
Sep 22, 2020 0.0800 0.0900 0.0800 0.0900 257,600 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0900 0.0900 550 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0900 0.0850 0.0900 26 +0.00(+5.88%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0850 228,000 -0.00(-5.56%)
Sep 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 14, 2020 0.0850 0.0950 0.0800 0.0850 2,305 -0.00(-5.56%)
Sep 11, 2020 0.0850 0.0900 0.0850 0.0900 110 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0900 0.0900 0.0900 466 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0850 2,031 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 03, 2020 0.0850 0.0850 0.0850 0.0850 1,130 +0.00(+0.00%)
Sep 02, 2020 0.0850 0.0850 0.0850 0.0850 1,350 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0850 0.0800 0.0850 390 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 4,455 -0.01(-10.53%)
Aug 28, 2020 0.0850 0.0950 0.0850 0.0950 12 +0.01(+11.76%)
Aug 27, 2020 0.0800 0.0850 0.0800 0.0850 2,473 +0.00(+0.00%)
Aug 26, 2020 0.0900 0.0900 0.0800 0.0850 275,100 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0800 0.0850 1,398 -0.00(-5.56%)
Aug 24, 2020 0.1000 0.1000 0.0900 0.0900 2,627 -0.01(-5.26%)
Aug 21, 2020 0.0900 0.1200 0.0850 0.0950 23,310 +0.01(+11.76%)
Aug 20, 2020 0.0850 0.0900 0.0850 0.0850 21,482 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 739,992 +0.01(+6.25%)
Aug 18, 2020 0.0800 0.0800 0.0700 0.0800 330,219 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 96,099 -0.01(-5.88%)
Aug 14, 2020 0.0850 0.0850 0.0650 0.0850 1,312,281 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0900 0.0850 0.0850 166,200 +0.00(+0.00%)
Aug 12, 2020 0.1000 0.1000 0.0800 0.0850 435,900 -0.01(-10.53%)
Aug 11, 2020 0.0850 0.1000 0.0800 0.0950 446,085 +0.01(+11.76%)
Aug 10, 2020 0.0950 0.0950 0.0850 0.0850 296,509 -0.00(-5.56%)
Aug 07, 2020 0.0950 0.1050 0.0900 0.0900 342,187 -0.01(-10.00%)
Aug 06, 2020 0.0850 0.1000 0.0850 0.1000 349,122 +0.01(+5.26%)
Aug 05, 2020 0.0800 0.1000 0.0800 0.0950 5,893 +0.01(+18.75%)
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.