Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jul 30, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 29, 2013 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Jul 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2013 0.0550 0.0550 0.0550 55 +0.00(+0.00%)
Jul 24, 2013 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 22, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2013 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2013 0.0600 0.0600 0.0600 566 +0.00(+0.00%)
Jul 12, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 10, 2013 0.0600 0.0600 0.0600 0.0600 50,800 +0.00(+9.09%)
Jul 09, 2013 0.0550 0.0550 0.0550 0.0550 192,000 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 03, 2013 0.0550 0.0550 0.0550 736 +0.00(+0.00%)
Jul 02, 2013 0.0500 0.0550 0.0500 0.0550 33,000 +0.00(+10.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 26, 2013 0.0600 0.0600 0.0500 0.0500 306,000 -0.00(-9.09%)
Jun 25, 2013 0.0650 0.0650 0.0550 0.0550 41,500 -0.01(-15.38%)
Jun 24, 2013 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Jun 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2013 0.0600 0.0700 0.0600 0.0700 127,500 +0.01(+7.69%)
Jun 19, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 18, 2013 0.0600 0.0700 0.0600 0.0700 23,000 +0.01(+7.69%)
Jun 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 14, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-14.29%)
Jun 10, 2013 0.0700 0.0700 0.0700 329 +0.00(+0.00%)
Jun 07, 2013 0.0650 0.0700 0.0650 0.0700 14,766 +0.00(+0.00%)
Jun 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 05, 2013 0.0700 0.0750 0.0700 0.0700 106,700 +0.01(+7.69%)
Jun 04, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 03, 2013 0.0650 0.0650 0.0600 0.0650 14,000 -0.01(-7.14%)
May 31, 2013 0.0700 0.0700 0.0700 0.0700 110,000 +0.01(+7.69%)
May 30, 2013 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
May 29, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 28, 2013 0.0600 0.0900 0.0600 0.0650 197,000 +0.01(+8.33%)
May 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2013 0.0500 0.0600 0.0500 0.0600 266,277 +0.00(+9.09%)
May 23, 2013 0.0550 0.0550 0.0550 0.0550 59,000 -0.00(-8.33%)
May 22, 2013 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
May 21, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 13, 2013 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
May 10, 2013 0.0550 0.0650 0.0550 0.0650 86,000 +0.01(+8.33%)
May 09, 2013 0.0800 0.0800 0.0600 0.0600 226,000 -0.02(-25.00%)
May 08, 2013 0.0600 0.0850 0.0600 0.0800 549,700 +0.02(+33.33%)
May 07, 2013 0.0650 0.0650 0.0600 0.0600 11,200 -0.01(-7.69%)
May 06, 2013 0.0600 0.0650 0.0600 0.0650 45,133 +0.01(+8.33%)
May 03, 2013 0.0600 0.0600 0.0600 0.0600 203,500 +0.00(+0.00%)
May 02, 2013 0.0500 0.0600 0.0500 0.0600 92,603 +0.01(+20.00%)
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.