Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD +0.0150 (+23.08%)
Streaming Delayed Price Updated: 2:18 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
Oct 29, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 28, 2009 0.0700 0.0700 0.0650 0.0650 76,066 -0.01(-7.14%)
Oct 27, 2009 0.0750 0.0750 0.0700 0.0700 93,999 +0.00(+0.00%)
Oct 26, 2009 0.0750 0.0750 0.0700 0.0700 191,011 -0.01(-12.50%)
Oct 23, 2009 0.0750 0.0800 0.0800 0.0800 30,760 +0.01(+14.29%)
Oct 22, 2009 0.0700 0.0700 0.0700 0.0700 84,859 -0.01(-12.50%)
Oct 21, 2009 0.0800 0.0800 0.0750 0.0800 139,500 +0.00(+0.00%)
Oct 20, 2009 0.0800 0.0800 0.0750 0.0800 98,111 +0.01(+6.67%)
Oct 19, 2009 0.0800 0.0800 0.0750 0.0750 2,072,361 -0.01(-6.25%)
Oct 16, 2009 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Oct 15, 2009 0.0750 0.0800 0.0750 0.0800 34,671 +0.01(+6.67%)
Oct 14, 2009 0.0800 0.0800 0.0750 0.0750 20,535 -0.01(-6.25%)
Oct 13, 2009 0.0850 0.0850 0.0800 0.0800 395,341 -0.01(-5.88%)
Oct 09, 2009 0.0800 0.0850 0.0800 0.0850 658,990 +0.01(+6.25%)
Oct 08, 2009 0.0750 0.0850 0.0700 0.0800 892,500 +0.01(+14.29%)
Oct 07, 2009 0.0700 0.0700 0.0600 0.0700 511,963 +0.00(+0.00%)
Oct 06, 2009 0.0700 0.0700 0.0650 0.0700 1,076,700 +0.00(+0.00%)
Oct 05, 2009 0.0800 0.0800 0.0700 0.0700 581,100 -0.01(-12.50%)
Oct 02, 2009 0.0750 0.0800 0.0750 0.0800 101,000 +0.00(+0.00%)
Oct 01, 2009 0.0800 0.0800 0.0800 0.0800 160,000 +0.00(+0.00%)
Sep 30, 2009 0.0900 0.0900 0.0800 0.0800 1,233,503 -0.01(-5.88%)
Sep 29, 2009 0.0850 0.0850 0.0850 0.0850 8,019 -0.00(-5.56%)
Sep 28, 2009 0.1000 0.1000 0.0900 0.0900 377,600 -0.01(-10.00%)
Sep 25, 2009 0.1000 0.1000 0.0900 0.1000 467,301 +0.00(+0.00%)
Sep 24, 2009 0.1050 0.1100 0.1000 0.1000 96,339 +0.00(+0.00%)
Sep 23, 2009 0.1200 0.1200 0.0850 0.1000 278,571 -0.02(-20.00%)
Sep 22, 2009 0.1350 0.1350 0.1250 0.1250 51,666 -0.01(-3.85%)
Sep 21, 2009 0.1350 0.1350 0.1200 0.1300 129,500 -0.01(-3.70%)
Sep 18, 2009 0.1400 0.1400 0.1350 0.1350 7,311 -0.01(-6.90%)
Sep 17, 2009 0.1500 0.1500 0.1450 0.1450 65,833 -0.01(-3.33%)
Sep 16, 2009 0.1400 0.1500 0.1400 0.1500 17,500 +0.01(+7.14%)
Sep 15, 2009 0.1400 0.1400 0.1400 0.1400 767 +0.00(+0.00%)
Sep 14, 2009 0.1400 0.1400 0.1400 0.1400 8,020 +0.00(+0.00%)
Sep 11, 2009 0.1450 0.1450 0.1400 0.1400 15,333 -0.00(-3.45%)
Sep 10, 2009 0.1550 0.1600 0.1450 0.1450 61,100 +0.00(+0.00%)
Sep 09, 2009 0.1600 0.1600 0.1400 0.1450 130,800 -0.02(-9.38%)
Sep 08, 2009 0.1800 0.1800 0.1400 0.1600 50,300 -0.05(-23.81%)
Sep 04, 2009 0.1650 0.2100 0.1650 0.2100 25,400 +0.07(+50.00%)
Sep 03, 2009 0.1400 0.1400 0.1200 0.1400 53,000 -0.01(-6.67%)
Sep 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2009 0.1700 0.1900 0.1500 0.1500 160,500 -0.01(-6.25%)
Aug 31, 2009 0.1600 0.1600 0.1600 0.1600 27,166 +0.00(+0.00%)
Aug 28, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 27, 2009 0.1600 0.1600 0.1600 0.1600 7,200 +0.01(+6.67%)
Aug 26, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2009 0.1650 0.1650 0.1500 0.1500 39,300 -0.02(-9.09%)
Aug 24, 2009 0.1500 0.1650 0.1250 0.1650 38,888 +0.02(+10.00%)
Aug 21, 2009 0.1600 0.1650 0.1500 0.1500 30,500 -0.01(-6.25%)
Aug 20, 2009 0.1400 0.1600 0.1400 0.1600 22,166 +0.02(+14.29%)
Aug 19, 2009 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 18, 2009 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 17, 2009 0.1350 0.1400 0.1350 0.1400 14,900 -0.00(-3.45%)
Aug 14, 2009 0.1400 0.1450 0.1400 0.1450 18,000 -0.03(-14.71%)
Aug 13, 2009 0.1700 0.1700 0.1700 0.1700 48,500 +0.00(+0.00%)
Aug 12, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 11, 2009 0.1350 0.1700 0.1350 0.1700 48,500 +0.00(+0.00%)
Aug 10, 2009 0.1350 0.1700 0.1350 0.1700 48,500 +0.04(+25.93%)
Aug 07, 2009 0.1350 0.1350 0.1350 0.1350 30,000 +0.00(+0.00%)
Aug 06, 2009 0.1350 0.1350 0.1350 0.1350 33,411 -0.01(-6.90%)
Aug 05, 2009 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
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.