Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.0550 0.0550 0.0500 0.0500 13,000 +0.00(+0.00%)
Oct 28, 2011 0.0550 0.0550 0.0500 0.0500 466,000 -0.00(-9.09%)
Oct 27, 2011 0.0500 0.0550 0.0500 0.0550 83,200 +0.00(+0.00%)
Oct 26, 2011 0.0500 0.0550 0.0500 0.0550 152,100 +0.01(+37.50%)
Oct 25, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 21, 2011 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Oct 20, 2011 0.0400 0.0450 0.0400 0.0450 38,000 +0.00(+12.50%)
Oct 19, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2011 0.0400 0.0400 0.0400 190 +0.00(+0.00%)
Oct 14, 2011 0.0400 0.0400 0.0400 0.0400 55,200 +0.00(+0.00%)
Oct 13, 2011 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 12, 2011 0.0400 0.0400 0.0400 0.0400 54,500 +0.00(+0.00%)
Oct 11, 2011 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 07, 2011 0.0400 0.0400 0.0400 0.0400 124,333 +0.00(+0.00%)
Oct 06, 2011 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+14.29%)
Oct 05, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2011 0.0400 0.0400 0.0350 0.0350 168,700 -0.00(-12.50%)
Oct 03, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2011 0.0400 0.0400 0.0400 0.0400 3,800 -0.01(-20.00%)
Sep 29, 2011 0.0400 0.0500 0.0400 0.0500 195,500 +0.01(+11.11%)
Sep 28, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 27, 2011 0.0450 0.0450 0.0450 0.0450 104,000 +0.00(+12.50%)
Sep 26, 2011 0.0450 0.0450 0.0400 0.0400 150,500 -0.00(-11.11%)
Sep 23, 2011 0.0450 0.0450 0.0450 0.0450 34,900 -0.01(-10.00%)
Sep 22, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2011 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Sep 20, 2011 0.0500 0.0500 0.0450 0.0450 13,000 -0.01(-10.00%)
Sep 19, 2011 0.0500 0.0500 0.0500 0.0500 19,500 +0.00(+0.00%)
Sep 16, 2011 0.0450 0.0500 0.0450 0.0500 273,500 +0.00(+0.00%)
Sep 15, 2011 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 14, 2011 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 13, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2011 0.0500 0.0500 0.0500 0.0500 133 +0.00(+0.00%)
Sep 09, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2011 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Sep 07, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2011 0.0500 0.0550 0.0500 0.0550 59,150 +0.00(+10.00%)
Sep 02, 2011 0.0500 0.0500 0.0500 0.0500 54,350 +0.00(+0.00%)
Sep 01, 2011 0.0550 0.0550 0.0500 0.0500 21,350 +0.01(+11.11%)
Aug 31, 2011 0.0450 0.0450 0.0450 0.0450 2,300 -0.01(-18.18%)
Aug 30, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2011 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Aug 26, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2011 0.0500 0.0500 0.0500 0.0500 91,000 +0.00(+0.00%)
Aug 24, 2011 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 23, 2011 0.0550 0.0600 0.0550 0.0550 90,000 +0.00(+0.00%)
Aug 22, 2011 0.0500 0.0550 0.0500 0.0550 95,000 +0.01(+22.22%)
Aug 19, 2011 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-18.18%)
Aug 18, 2011 0.0550 0.0550 0.0550 0.0550 82,250 +0.00(+0.00%)
Aug 17, 2011 0.0550 0.0550 0.0550 0.0550 1,066 +0.00(+0.00%)
Aug 16, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2011 0.0550 0.0550 0.0550 0.0550 277 +0.00(+0.00%)
Aug 12, 2011 0.0550 0.0550 0.0550 0.0550 22,000 -0.01(-15.38%)
Aug 11, 2011 0.0550 0.0650 0.0550 0.0650 31,761 +0.00(+0.00%)
Aug 10, 2011 0.0650 0.0650 0.0650 0.0650 765 +0.00(+0.00%)
Aug 09, 2011 0.0650 0.0650 0.0650 0.0650 27,200 +0.00(+0.00%)
Aug 08, 2011 0.0550 0.0650 0.0550 0.0650 194,233 +0.01(+18.18%)
Aug 05, 2011 0.0600 0.0600 0.0550 0.0550 60,000 -0.01(-15.38%)
Aug 04, 2011 0.0600 0.0650 0.0550 0.0650 159,000 +0.01(+8.33%)
Aug 03, 2011 0.0600 0.0600 0.0600 0 +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.