Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.440 1.440 1.400 1.440 17,300 +0.05(+3.60%)
Aug 30, 2006 1.450 1.450 1.390 1.390 11,866 -0.11(-7.33%)
Aug 29, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2006 1.520 1.520 1.500 1.500 6,920 +0.00(+0.00%)
Aug 25, 2006 1.450 1.500 1.450 1.500 16,355 +0.09(+6.38%)
Aug 24, 2006 1.410 1.410 1.410 1.410 1,333 -0.06(-4.08%)
Aug 23, 2006 1.410 1.470 1.400 1.470 22,566 +0.07(+5.00%)
Aug 22, 2006 1.400 1.400 1.400 1.400 4,114 +0.05(+3.70%)
Aug 21, 2006 1.400 1.400 1.350 1.350 7,900 -0.03(-2.17%)
Aug 18, 2006 1.380 1.400 1.380 1.380 27,067 +0.05(+3.76%)
Aug 17, 2006 1.380 1.380 1.330 1.330 1,763 -0.05(-3.62%)
Aug 16, 2006 1.380 1.380 1.380 1.380 1,000 +0.03(+2.22%)
Aug 15, 2006 1.410 1.410 1.350 1.350 2,500 -0.05(-3.57%)
Aug 14, 2006 1.400 1.400 1.400 1.400 5,000 +0.10(+7.69%)
Aug 11, 2006 1.300 1.300 1.300 1.300 10,333 -0.11(-7.80%)
Aug 10, 2006 1.360 1.410 1.300 1.410 6,100 +0.05(+3.68%)
Aug 09, 2006 1.330 1.360 1.300 1.360 41,830 +0.02(+1.49%)
Aug 08, 2006 1.340 1.340 1.340 1.340 2,000 -0.06(-4.29%)
Aug 07, 2006 1.400 1.400 1.330 1.400 8,766 +0.00(+0.00%)
Aug 04, 2006 1.400 1.400 1.330 1.400 8,766 -0.04(-2.78%)
Aug 03, 2006 1.440 1.440 1.400 1.440 19,060 -0.01(-0.69%)
Aug 02, 2006 1.450 1.450 1.450 1.450 31,233 +0.00(+0.00%)
Aug 01, 2006 1.480 1.500 1.450 1.450 17,900 -0.03(-2.03%)
Jul 31, 2006 1.480 1.480 1.480 1.480 1,300 +0.01(+0.68%)
Jul 28, 2006 1.460 1.490 1.460 1.470 32,400 -0.01(-0.68%)
Jul 27, 2006 1.470 1.480 1.470 1.480 9,000 +0.02(+1.37%)
Jul 26, 2006 1.480 1.480 1.460 1.460 29,066 -0.04(-2.67%)
Jul 25, 2006 1.470 1.500 1.470 1.500 20,127 +0.01(+0.67%)
Jul 24, 2006 1.490 1.500 1.460 1.490 26,666 -0.02(-1.32%)
Jul 21, 2006 1.450 1.510 1.450 1.510 24,385 +0.04(+2.72%)
Jul 20, 2006 1.450 1.470 1.410 1.470 40,943 +0.02(+1.38%)
Jul 19, 2006 1.380 1.600 1.380 1.450 98,245 +0.07(+5.07%)
Jul 18, 2006 1.350 1.380 1.350 1.380 10,333 +0.00(+0.00%)
Jul 17, 2006 1.380 1.410 1.380 1.380 58,300 +0.00(+0.00%)
Jul 14, 2006 1.350 1.380 1.300 1.380 20,833 +0.08(+6.15%)
Jul 13, 2006 1.300 1.300 1.300 1.300 3,733 +0.00(+0.00%)
Jul 12, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 11, 2006 1.300 1.300 1.300 1.300 59,760 +0.00(+0.00%)
Jul 10, 2006 1.300 1.300 1.300 1.300 14,866 +0.00(+0.00%)
Jul 07, 2006 1.300 1.300 1.300 1.300 216 -0.02(-1.52%)
Jul 06, 2006 1.260 1.320 1.260 1.320 38,389 +0.11(+9.09%)
Jul 05, 2006 1.300 1.300 1.210 1.210 5,400 -0.06(-4.72%)
Jul 03, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 30, 2006 1.230 1.270 1.170 1.270 50,521 +0.07(+5.83%)
Jun 29, 2006 1.200 1.200 1.200 1.200 0 -0.05(-4.00%)
Jun 28, 2006 1.220 1.250 1.220 1.250 30,866 +0.00(+0.00%)
Jun 27, 2006 1.250 1.270 1.250 1.250 30,466 +0.00(+0.00%)
Jun 23, 2006 1.250 1.280 1.250 1.250 21,000 +0.00(+0.00%)
Jun 22, 2006 1.240 1.250 1.240 1.250 9,560 +0.05(+4.17%)
Jun 21, 2006 1.220 1.220 1.190 1.200 23,800 -0.02(-1.64%)
Jun 20, 2006 1.230 1.230 1.220 1.220 17,000 -0.03(-2.40%)
Jun 19, 2006 1.250 1.250 1.220 1.250 27,856 +0.00(+0.00%)
Jun 16, 2006 1.250 1.270 1.210 1.250 52,900 -0.01(-0.79%)
Jun 15, 2006 1.260 1.260 1.260 1.260 1,475 +0.00(+0.00%)
Jun 14, 2006 1.180 1.260 1.180 1.260 13,522 +0.01(+0.80%)
Jun 13, 2006 1.300 1.400 1.250 1.250 29,733 -0.15(-10.71%)
Jun 12, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 09, 2006 1.340 1.400 1.300 1.400 9,500 +0.06(+4.48%)
Jun 08, 2006 1.300 1.360 1.300 1.340 30,099 -0.01(-0.74%)
Jun 07, 2006 1.360 1.360 1.300 1.350 32,500 +0.00(+0.00%)
Jun 06, 2006 1.350 1.350 1.350 1.350 17,250 -0.05(-3.57%)
Jun 05, 2006 1.350 1.420 1.350 1.400 26,544 +0.02(+1.45%)
Jun 02, 2006 1.400 1.470 1.380 1.380 18,001 -0.07(-4.83%)
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.