Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 1.290 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 27, 2006 1.300 1.300 1.200 1.300 6,458 +0.10(+8.33%)
Apr 26, 2006 1.350 1.350 1.130 1.200 36,163 -0.15(-11.11%)
Apr 25, 2006 1.350 1.350 1.280 1.350 5,521 +0.10(+8.00%)
Apr 24, 2006 1.200 1.250 1.150 1.250 48,566 -0.07(-5.30%)
Apr 21, 2006 1.250 1.320 1.250 1.320 8,566 +0.02(+1.54%)
Apr 20, 2006 1.210 1.300 1.210 1.300 8,200 +0.01(+0.78%)
Apr 19, 2006 1.270 1.290 1.200 1.290 21,834 +0.00(+0.00%)
Apr 18, 2006 1.290 1.290 1.290 1.290 3,000 +0.04(+3.20%)
Apr 17, 2006 1.180 1.250 1.180 1.250 19,600 +0.05(+4.17%)
Apr 13, 2006 1.200 1.240 1.160 1.200 24,167 +0.00(+0.00%)
Apr 12, 2006 1.150 1.240 1.150 1.200 45,497 +0.05(+4.35%)
Apr 11, 2006 1.190 1.190 1.150 1.150 6,214 +0.12(+11.65%)
Apr 10, 2006 1.120 1.150 1.020 1.030 16,073 -0.10(-8.85%)
Apr 07, 2006 1.080 1.150 1.080 1.130 32,534 +0.07(+6.60%)
Apr 06, 2006 1.060 1.060 1.060 1.060 2,000 +0.01(+0.95%)
Apr 05, 2006 1.050 1.050 1.050 1.050 1,900 -0.01(-0.94%)
Apr 04, 2006 1.100 1.100 1.020 1.060 7,574 -0.04(-3.64%)
Apr 03, 2006 1.020 1.100 1.020 1.100 4,300 +0.01(+0.92%)
Mar 31, 2006 1.010 1.090 1.010 1.090 20,455 +0.04(+3.81%)
Mar 30, 2006 1.020 1.050 1.010 1.050 19,766 +0.03(+2.94%)
Mar 29, 2006 1.020 1.040 1.020 1.020 81,000 -0.02(-1.92%)
Mar 28, 2006 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 27, 2006 1.050 1.050 1.040 1.040 9,816 +0.03(+2.97%)
Mar 24, 2006 1.100 1.100 1.000 1.010 23,266 -0.04(-3.81%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.050 1.050 1.050 1.050 4,714 +0.03(+2.94%)
Mar 17, 2006 1.020 1.020 1.020 1.020 333 +0.00(+0.00%)
Mar 16, 2006 1.020 1.030 1.020 1.020 19,033 +0.02(+2.00%)
Mar 15, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2006 1.050 1.050 1.000 1.000 15,833 -0.10(-9.09%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.070 1.100 1.040 1.100 5,072 +0.00(+0.00%)
Mar 09, 2006 1.100 1.100 1.070 1.100 3,987 +0.00(+0.00%)
Mar 08, 2006 1.130 1.130 1.100 1.100 3,167 -0.03(-2.65%)
Mar 07, 2006 1.130 1.130 1.130 1.130 606 +0.00(+0.00%)
Mar 06, 2006 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 03, 2006 1.150 1.150 1.110 1.130 55,365 -0.02(-1.74%)
Mar 02, 2006 1.150 1.150 1.110 1.150 8,134 +0.00(+0.00%)
Mar 01, 2006 1.130 1.150 1.050 1.150 31,239 +0.10(+9.52%)
Feb 28, 2006 1.050 1.050 1.050 1.050 15,000 -0.09(-7.89%)
Feb 27, 2006 1.130 1.140 1.130 1.140 11,934 +0.00(+0.00%)
Feb 24, 2006 1.140 1.140 1.140 1.140 12,033 +0.07(+6.54%)
Feb 23, 2006 1.070 1.070 1.070 1.070 3,499 +0.00(+0.00%)
Feb 22, 2006 1.070 1.070 1.070 1.070 3,066 +0.00(+0.00%)
Feb 21, 2006 1.040 1.070 1.040 1.070 4,167 +0.02(+1.90%)
Feb 17, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 14, 2006 0.9500 1.050 0.9500 1.050 24,544 +0.10(+10.53%)
Feb 13, 2006 0.9900 0.9900 0.9500 0.9500 4,100 -0.05(-5.00%)
Feb 10, 2006 1.000 1.000 1.000 1.000 500 -0.01(-0.99%)
Feb 09, 2006 1.000 1.010 0.9500 1.010 5,833 -0.04(-3.81%)
Feb 08, 2006 0.9800 1.050 0.9800 1.050 25,700 +0.17(+19.32%)
Feb 07, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 06, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 03, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 02, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Feb 01, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 31, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 30, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 27, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 26, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 25, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 24, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 23, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 20, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 19, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 18, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 17, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 13, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 12, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 11, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 10, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 09, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 06, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 05, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 04, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 03, 2006 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 30, 2005 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 29, 2005 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 28, 2005 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 23, 2005 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 22, 2005 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 21, 2005 0.8500 0.8800 0.8800 0.8800 7,000 +0.00(+0.00%)
Dec 20, 2005 0.8500 0.8800 0.8800 0.8800 7,000 +0.01(+1.15%)
Dec 19, 2005 0.8800 0.8800 0.8700 0.8700 1,123 +0.02(+2.35%)
Dec 16, 2005 0.8200 0.8500 0.8100 0.8500 10,649 +0.04(+4.94%)
Dec 15, 2005 0.8000 0.8100 0.7800 0.8100 18,093 +0.03(+3.85%)
Dec 14, 2005 0.7800 0.7800 0.7800 0.7800 4,554 +0.04(+5.41%)
Dec 13, 2005 0.6700 0.7400 0.6700 0.7400 4,582 -0.01(-1.33%)
Dec 12, 2005 0.6700 0.7500 0.6700 0.7500 32,632 +0.05(+7.14%)
Dec 09, 2005 0.7000 0.7000 0.6700 0.7000 13,666 +0.00(+0.00%)
Dec 08, 2005 0.7000 0.7000 0.7000 0.7000 667 -0.10(-12.50%)
Dec 07, 2005 0.7900 0.8000 0.7900 0.8000 5,000 +0.10(+14.29%)
Dec 06, 2005 0.7300 0.7300 0.7000 0.7000 9,243 -0.03(-4.11%)
Dec 05, 2005 0.7300 0.7300 0.7300 0.7300 12,167 +0.00(+0.00%)
Dec 02, 2005 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 01, 2005 0.7300 0.7300 0.7300 0.7300 9,400 +0.00(+0.00%)
Nov 30, 2005 0.7300 0.7300 0.7300 0.7300 1,797 +0.00(+0.00%)
Nov 29, 2005 0.7300 0.7300 0.7300 0.7300 21,000 -0.07(-8.75%)
Nov 28, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 25, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 23, 2005 0.7300 0.8000 0.7300 0.8000 6,363 -0.01(-1.23%)
Nov 22, 2005 0.7400 0.8100 0.7300 0.8100 25,475 -0.03(-3.57%)
Nov 21, 2005 0.8400 0.8400 0.8400 0.8400 3,011 +0.03(+3.70%)
Nov 18, 2005 0.7700 0.8100 0.7700 0.8100 3,000 +0.01(+1.25%)
Nov 17, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 16, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 15, 2005 0.7800 0.8000 0.7600 0.8000 14,165 +0.02(+2.56%)
Nov 14, 2005 0.7300 0.8000 0.7300 0.7800 12,433 -0.07(-8.24%)
Nov 11, 2005 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 10, 2005 0.8100 0.8500 0.8100 0.8500 4,666 +0.05(+6.25%)
Nov 09, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 08, 2005 0.8000 0.8000 0.8000 0.8000 1,676 -0.10(-11.11%)
Nov 07, 2005 0.9000 0.9000 0.9000 0.9000 2,410 +0.02(+2.27%)
Nov 04, 2005 0.7700 0.8800 0.7700 0.8800 6,355 +0.13(+17.33%)
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.