Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0500 0.0500 0.0400 0.0400 2,000 -0.01(-20.00%)
Jan 30, 2019 0.0400 0.0500 0.0400 0.0500 27,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0400 0.0500 142,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 4,200 +0.01(+25.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 33 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0500 0.0400 0.0500 31,000 +0.01(+25.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 329,100 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 1,575 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 97,800 +0.01(+25.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.01(-20.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 8,990 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0500 0.0400 0.0500 26,500 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0500 0.0400 0.0500 62,666 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0500 0.0400 0.0500 114,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0.0500 5,600 +0.01(+25.00%)
Oct 12, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 09, 2018 0.0400 0.0400 0.0400 0.0400 5,001 -0.01(-20.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+25.00%)
Sep 25, 2018 0.0500 0.0500 0.0400 0.0400 2,000 -0.01(-20.00%)
Sep 24, 2018 0.0400 0.0500 0.0400 0.0500 151,500 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 18,333 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0500 0.0400 0.0500 42,333 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0600 0.0400 0.0500 192,984 +0.01(+25.00%)
Sep 18, 2018 0.0400 0.0400 0.0400 0.0400 270,000 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0300 0.0400 384,730 -0.01(-20.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+25.00%)
Sep 13, 2018 0.0400 0.0500 0.0400 0.0400 632,800 -0.01(-20.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0450 0.0400 0.0450 55,000 +0.00(+0.00%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 90,700 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
Mar 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Mar 21, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 31,700 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 09, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 27,250 +0.00(+0.00%)
Mar 07, 2018 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0450 116,473 -0.01(-10.00%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+11.11%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0450 0.0450 128,333 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0500 0.0450 0.0450 23,150 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0450 0.0400 0.0450 25,800 +0.00(+12.50%)
Feb 08, 2018 0.0400 0.0400 0.0400 0.0400 4,150 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0400 0.0400 79,380 -0.00(-11.11%)
Feb 06, 2018 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
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.