Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.380 1.380 1.310 1.370 5,500 -0.03(-2.14%)
Oct 30, 2007 1.290 1.400 1.290 1.400 35,750 +0.10(+7.69%)
Oct 29, 2007 1.440 1.440 1.290 1.300 29,251 -0.15(-10.34%)
Oct 26, 2007 1.390 1.450 1.390 1.450 24,005 +0.00(+0.00%)
Oct 25, 2007 1.480 1.480 1.450 1.450 6,705 -0.05(-3.33%)
Oct 24, 2007 1.550 1.650 1.500 1.500 19,975 -0.10(-6.25%)
Oct 23, 2007 1.400 1.600 1.400 1.600 33,500 +0.07(+4.58%)
Oct 19, 2007 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 18, 2007 1.560 1.560 1.530 1.530 2,000 +0.13(+9.29%)
Oct 17, 2007 1.410 1.430 1.390 1.400 75,500 +0.00(+0.00%)
Oct 16, 2007 1.350 1.400 1.330 1.400 73,334 +0.00(+0.00%)
Oct 15, 2007 1.440 1.440 1.250 1.400 89,300 -0.05(-3.45%)
Oct 12, 2007 1.500 1.500 1.440 1.450 234,975 -0.05(-3.33%)
Oct 11, 2007 1.500 1.500 1.500 1.500 1,221 +0.00(+0.00%)
Oct 10, 2007 1.500 1.500 1.500 1.500 2,400 +0.00(+0.00%)
Oct 09, 2007 1.510 1.510 1.500 1.500 9,183 -0.05(-3.23%)
Oct 08, 2007 1.530 1.550 1.520 1.550 17,590 +0.00(+0.00%)
Oct 05, 2007 1.530 1.550 1.520 1.550 17,590 -0.02(-1.27%)
Oct 04, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Oct 03, 2007 1.560 1.590 1.540 1.570 17,815 +0.01(+0.64%)
Oct 02, 2007 1.510 1.560 1.510 1.560 50,459 -0.03(-1.89%)
Oct 01, 2007 1.550 1.590 1.510 1.590 15,000 +0.01(+0.63%)
Sep 28, 2007 1.560 1.580 1.550 1.580 11,600 -0.02(-1.25%)
Sep 27, 2007 1.610 1.610 1.580 1.600 17,900 +0.00(+0.00%)
Sep 26, 2007 1.600 1.600 1.580 1.600 30,600 +0.01(+0.63%)
Sep 25, 2007 1.600 1.600 1.590 1.590 5,580 -0.01(-0.63%)
Sep 24, 2007 1.650 1.650 1.590 1.600 14,000 +0.00(+0.00%)
Sep 21, 2007 1.540 1.600 1.540 1.600 44,540 +0.10(+6.67%)
Sep 20, 2007 1.580 1.590 1.500 1.500 31,025 -0.08(-5.06%)
Sep 19, 2007 1.640 1.640 1.510 1.580 40,700 -0.01(-0.63%)
Sep 18, 2007 1.510 1.600 1.500 1.590 59,220 +0.09(+6.00%)
Sep 17, 2007 1.580 1.580 1.500 1.500 40,500 -0.08(-5.06%)
Sep 14, 2007 1.600 1.600 1.520 1.580 111,600 -0.02(-1.25%)
Sep 13, 2007 1.520 1.600 1.520 1.600 56,057 +0.07(+4.58%)
Sep 12, 2007 1.520 1.530 1.520 1.530 30,314 -0.08(-4.97%)
Sep 11, 2007 1.560 1.610 1.560 1.610 20,033 -0.11(-6.40%)
Sep 10, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 07, 2007 1.720 1.720 1.720 1.720 350 -0.01(-0.58%)
Sep 06, 2007 1.680 1.730 1.680 1.730 1,600 +0.06(+3.59%)
Sep 05, 2007 1.700 1.700 1.670 1.670 1,000 -0.08(-4.57%)
Sep 04, 2007 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 31, 2007 1.800 1.800 1.750 1.750 9,000 -0.03(-1.69%)
Aug 30, 2007 1.850 1.850 1.780 1.780 3,666 +0.01(+0.56%)
Aug 29, 2007 1.770 1.770 1.770 1.770 1,000 -0.13(-6.84%)
Aug 28, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 27, 2007 1.900 1.900 1.900 1.900 1,100 +0.09(+4.97%)
Aug 24, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 23, 2007 1.800 1.810 1.800 1.810 2,500 -0.09(-4.74%)
Aug 22, 2007 1.750 1.900 1.750 1.900 2,500 +0.15(+8.57%)
Aug 21, 2007 1.760 1.770 1.750 1.750 2,566 -0.15(-7.89%)
Aug 20, 2007 1.790 1.900 1.700 1.900 14,000 +0.11(+6.15%)
Aug 17, 2007 1.870 1.900 1.550 1.790 9,846 +0.04(+2.29%)
Aug 16, 2007 1.910 1.950 1.750 1.750 22,476 -0.20(-10.26%)
Aug 15, 2007 2.100 2.100 1.750 1.950 4,355 +0.05(+2.63%)
Aug 14, 2007 1.920 1.930 1.900 1.900 16,800 +0.03(+1.60%)
Aug 13, 2007 1.900 1.940 1.850 1.870 10,800 -0.11(-5.56%)
Aug 10, 2007 1.900 1.980 1.770 1.980 43,625 -0.03(-1.49%)
Aug 09, 2007 2.100 2.100 2.010 2.010 5,050 -0.10(-4.74%)
Aug 08, 2007 2.110 2.150 2.110 2.110 6,367 -0.09(-4.09%)
Aug 07, 2007 2.150 2.200 2.150 2.200 5,263 +0.10(+4.76%)
Aug 06, 2007 2.150 2.160 2.100 2.100 3,400 +0.00(+0.00%)
Aug 03, 2007 2.150 2.160 2.100 2.100 3,400 -0.05(-2.33%)
Aug 02, 2007 2.200 2.200 2.150 2.150 10,711 -0.05(-2.27%)
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.