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 (%)
Jan 31, 2008 1.050 1.050 1.050 1.050 3,000 +0.00(+0.00%)
Jan 30, 2008 1.020 1.050 1.020 1.050 7,369 +0.03(+2.94%)
Jan 29, 2008 1.020 1.020 1.020 1.020 2,667 -0.01(-0.97%)
Jan 28, 2008 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
Jan 25, 2008 1.020 1.050 0.9600 1.030 119,390 -0.15(-12.71%)
Jan 24, 2008 1.050 1.200 1.020 1.180 22,900 +0.14(+13.46%)
Jan 23, 2008 1.050 1.050 0.9500 1.040 29,450 +0.01(+0.97%)
Jan 22, 2008 0.9800 1.030 0.9500 1.030 82,200 +0.03(+3.00%)
Jan 21, 2008 1.060 1.060 1.000 1.000 47,600 -0.11(-9.91%)
Jan 18, 2008 1.130 1.130 1.110 1.110 25,000 +0.01(+0.91%)
Jan 17, 2008 1.100 1.110 1.040 1.100 379,499 +0.00(+0.00%)
Jan 16, 2008 1.150 1.150 1.100 1.100 60,500 -0.06(-5.17%)
Jan 15, 2008 1.180 1.180 1.110 1.160 8,550 +0.05(+4.50%)
Jan 14, 2008 1.100 1.110 1.100 1.110 29,033 +0.00(+0.00%)
Jan 11, 2008 1.200 1.200 1.110 1.110 60,350 -0.09(-7.50%)
Jan 10, 2008 1.200 1.200 1.200 1.200 533 +0.00(+0.00%)
Jan 09, 2008 1.200 1.200 1.200 1.200 1,522 -0.01(-0.83%)
Jan 08, 2008 1.250 1.250 1.210 1.210 16,266 +0.00(+0.00%)
Jan 07, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 04, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 03, 2008 1.240 1.240 1.210 1.210 16,411 -0.03(-2.42%)
Jan 02, 2008 1.250 1.250 1.240 1.240 4,500 -0.06(-4.62%)
Jan 01, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 31, 2007 1.290 1.300 1.290 1.300 6,300 +0.08(+6.56%)
Dec 28, 2007 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 27, 2007 1.230 1.230 1.220 1.220 1,100 -0.07(-5.43%)
Dec 26, 2007 1.200 1.290 1.290 1.290 15,343 +0.00(+0.00%)
Dec 24, 2007 1.200 1.290 1.290 1.290 15,343 +0.08(+6.61%)
Dec 21, 2007 1.300 1.300 1.210 1.210 17,986 -0.04(-3.20%)
Dec 20, 2007 1.200 1.250 1.200 1.250 7,022 +0.05(+4.17%)
Dec 19, 2007 1.230 1.240 1.160 1.200 11,860 -0.03(-2.44%)
Dec 18, 2007 1.280 1.280 1.230 1.230 13,966 -0.07(-5.38%)
Dec 17, 2007 1.300 1.300 1.270 1.300 16,000 -0.05(-3.70%)
Dec 14, 2007 1.300 1.350 1.300 1.350 3,867 -0.05(-3.57%)
Dec 13, 2007 1.440 1.440 1.400 1.400 10,600 +0.05(+3.70%)
Dec 12, 2007 1.480 1.480 1.350 1.350 1,502 -0.10(-6.90%)
Dec 11, 2007 1.480 1.480 1.450 1.450 7,255 -0.05(-3.33%)
Dec 10, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 07, 2007 1.530 1.530 1.470 1.500 27,855 -0.03(-1.96%)
Dec 06, 2007 1.530 1.530 1.530 1.530 25,400 +0.03(+2.00%)
Dec 05, 2007 1.500 1.500 1.500 1.500 1,059 +0.01(+0.67%)
Dec 04, 2007 1.570 1.570 1.450 1.490 19,533 -0.10(-6.29%)
Dec 03, 2007 1.690 1.690 1.590 1.590 10,833 +0.13(+8.90%)
Nov 30, 2007 1.450 1.500 1.450 1.460 21,000 +0.01(+0.69%)
Nov 29, 2007 1.440 1.450 1.440 1.450 3,280 +0.03(+2.11%)
Nov 28, 2007 1.410 1.420 1.350 1.420 4,695 +0.02(+1.43%)
Nov 27, 2007 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Nov 26, 2007 1.380 1.390 1.380 1.390 3,000 +0.04(+2.96%)
Nov 23, 2007 1.350 1.350 1.350 1.350 9,000 +0.05(+3.85%)
Nov 21, 2007 1.280 1.300 1.250 1.300 32,300 -0.01(-0.76%)
Nov 20, 2007 1.300 1.350 1.300 1.310 21,900 -0.07(-5.07%)
Nov 19, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 16, 2007 1.350 1.380 1.350 1.380 63,900 +0.08(+6.15%)
Nov 15, 2007 1.300 1.330 1.300 1.300 95,932 -0.01(-0.76%)
Nov 14, 2007 1.310 1.340 1.310 1.310 8,200 +0.00(+0.00%)
Nov 13, 2007 1.400 1.400 1.310 1.310 14,500 +0.01(+0.77%)
Nov 12, 2007 1.300 1.350 1.250 1.300 126,852 +0.08(+6.56%)
Nov 09, 2007 1.290 1.290 1.200 1.220 25,597 -0.04(-3.17%)
Nov 08, 2007 1.290 1.290 1.220 1.260 56,500 -0.04(-3.08%)
Nov 07, 2007 1.280 1.300 1.280 1.300 4,000 -0.05(-3.70%)
Nov 06, 2007 1.350 1.350 1.290 1.350 18,039 -0.02(-1.46%)
Nov 05, 2007 1.350 1.370 1.350 1.370 13,000 +0.02(+1.48%)
Nov 02, 2007 1.370 1.370 1.300 1.350 68,500 -0.02(-1.46%)
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.