Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0850 CAD +0.0100 (+13.33%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
May 30, 2016 0.0950 0.1050 0.0900 0.1050 166,000 +0.01(+16.67%)
May 26, 2016 0.0900 0.0900 0.0900 750 -0.01(-10.00%)
May 25, 2016 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
May 24, 2016 0.0900 0.0950 0.0900 0.0950 85,700 -0.01(-5.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 19, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 18, 2016 0.1000 0.1000 0.0900 0.0950 91,000 -0.01(-5.00%)
May 17, 2016 0.0900 0.1000 0.0850 0.1000 221,200 +0.01(+5.26%)
May 16, 2016 0.1100 0.1100 0.0900 0.0950 106,000 -0.01(-13.64%)
May 13, 2016 0.1000 0.1100 0.0950 0.1100 346,000 +0.01(+4.76%)
May 12, 2016 0.0950 0.1050 0.0950 0.1050 145,669 +0.00(+5.00%)
May 11, 2016 0.1100 0.1100 0.0650 0.1000 1,117,574 -0.01(-9.09%)
May 10, 2016 0.1100 0.1150 0.1100 0.1100 42,000 -0.01(-4.35%)
May 09, 2016 0.1150 0.1150 0.1100 0.1150 67,000 -0.00(-4.17%)
May 06, 2016 0.1150 0.1200 0.1150 0.1200 207,699 +0.01(+9.09%)
May 05, 2016 0.1150 0.1150 0.1100 0.1100 95,450 -0.01(-4.35%)
May 04, 2016 0.1350 0.1350 0.1100 0.1150 1,485,950 -0.02(-14.81%)
May 03, 2016 0.1450 0.1500 0.1350 0.1350 508,500 -0.01(-6.90%)
May 02, 2016 0.1350 0.1450 0.1350 0.1450 18,000 +0.01(+7.41%)
Apr 29, 2016 0.1350 0.1450 0.1350 0.1350 8,000 +0.00(+0.00%)
Apr 28, 2016 0.1500 0.1500 0.1300 0.1350 55,700 -0.01(-3.57%)
Apr 27, 2016 0.1450 0.1450 0.1400 0.1400 136,600 -0.00(-3.45%)
Apr 26, 2016 0.1500 0.1500 0.1300 0.1450 93,650 -0.01(-3.33%)
Apr 25, 2016 0.1500 0.1500 0.1450 0.1500 49,150 +0.01(+3.45%)
Apr 22, 2016 0.1450 0.1500 0.1400 0.1450 529,827 +0.00(+0.00%)
Apr 21, 2016 0.1450 0.1450 0.1400 0.1450 119,929 +0.00(+0.00%)
Apr 20, 2016 0.1400 0.1450 0.1400 0.1450 31,000 +0.00(+3.57%)
Apr 19, 2016 0.1400 0.1450 0.1350 0.1400 250,100 +0.01(+7.69%)
Apr 18, 2016 0.1450 0.1450 0.1250 0.1300 128,200 +0.00(+0.00%)
Apr 15, 2016 0.1300 0.1300 0.1250 0.1300 223,850 -0.01(-7.14%)
Apr 13, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 12, 2016 0.1150 0.1200 0.1150 0.1200 3,800 +0.00(+0.00%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 54,500 +0.00(+4.35%)
Apr 08, 2016 0.1150 0.1150 0.1150 0.1150 61,695 +0.00(+0.00%)
Apr 07, 2016 0.1250 0.1250 0.1150 0.1150 5,750 +0.01(+4.55%)
Apr 06, 2016 0.1100 0.1100 0.1100 0.1100 54,600 +0.00(+0.00%)
Apr 05, 2016 0.1100 0.1300 0.1100 0.1100 434,500 +0.00(+0.00%)
Apr 04, 2016 0.1050 0.1100 0.1050 0.1100 147,250 +0.01(+10.00%)
Apr 01, 2016 0.1150 0.1150 0.0950 0.1000 387,000 -0.01(-9.09%)
Mar 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1100 17,000 -0.02(-15.38%)
Mar 28, 2016 0.1150 0.1300 0.1150 0.1300 120,000 +0.02(+18.18%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 23, 2016 0.1100 0.1100 0.1050 0.1100 107,000 -0.01(-4.35%)
Mar 22, 2016 0.1150 0.1200 0.1150 0.1150 27,100 -0.00(-4.17%)
Mar 21, 2016 0.1150 0.1200 0.1150 0.1200 12,400 -0.01(-4.00%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1250 7,100 +0.00(+0.00%)
Mar 17, 2016 0.1250 0.1300 0.1250 0.1250 22,000 +0.00(+0.00%)
Mar 16, 2016 0.1200 0.1250 0.1200 0.1250 89,500 +0.01(+4.17%)
Mar 15, 2016 0.1150 0.1200 0.1150 0.1200 23,000 +0.01(+9.09%)
Mar 14, 2016 0.1100 0.1150 0.1100 0.1100 75,000 +0.01(+4.76%)
Mar 11, 2016 0.1150 0.1400 0.1000 0.1050 568,000 -0.01(-8.70%)
Mar 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 08, 2016 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1500 0.1000 0.1200 718,607 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1200 0.1000 0.1200 270,200 +0.01(+9.09%)
Mar 03, 2016 0.1100 0.1100 0.1000 0.1100 221,300 +0.01(+10.00%)
Mar 02, 2016 0.1100 0.1100 0.0950 0.1000 37,000 -0.01(-9.09%)
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.