Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 0.0450 0.0450 0.0450 0.0450 2,300 -0.01(-18.18%)
Aug 30, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2011 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Aug 26, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2011 0.0500 0.0500 0.0500 0.0500 91,000 +0.00(+0.00%)
Aug 24, 2011 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 23, 2011 0.0550 0.0600 0.0550 0.0550 90,000 +0.00(+0.00%)
Aug 22, 2011 0.0500 0.0550 0.0500 0.0550 95,000 +0.01(+22.22%)
Aug 19, 2011 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-18.18%)
Aug 18, 2011 0.0550 0.0550 0.0550 0.0550 82,250 +0.00(+0.00%)
Aug 17, 2011 0.0550 0.0550 0.0550 0.0550 1,066 +0.00(+0.00%)
Aug 16, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2011 0.0550 0.0550 0.0550 0.0550 277 +0.00(+0.00%)
Aug 12, 2011 0.0550 0.0550 0.0550 0.0550 22,000 -0.01(-15.38%)
Aug 11, 2011 0.0550 0.0650 0.0550 0.0650 31,761 +0.00(+0.00%)
Aug 10, 2011 0.0650 0.0650 0.0650 0.0650 765 +0.00(+0.00%)
Aug 09, 2011 0.0650 0.0650 0.0650 0.0650 27,200 +0.00(+0.00%)
Aug 08, 2011 0.0550 0.0650 0.0550 0.0650 194,233 +0.01(+18.18%)
Aug 05, 2011 0.0600 0.0600 0.0550 0.0550 60,000 -0.01(-15.38%)
Aug 04, 2011 0.0600 0.0650 0.0550 0.0650 159,000 +0.01(+8.33%)
Aug 03, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2011 0.0600 0.0600 0.0600 0.0600 21,716 +0.00(+0.00%)
Jul 29, 2011 0.0600 0.0700 0.0600 0.0600 68,400 -0.01(-7.69%)
Jul 28, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 26, 2011 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 25, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 22, 2011 0.0650 0.0650 0.0600 0.0650 29,500 +0.01(+18.18%)
Jul 21, 2011 0.0550 0.0550 0.0550 0.0550 401 +0.00(+0.00%)
Jul 20, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2011 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 18, 2011 0.0600 0.0700 0.0550 0.0550 92,300 -0.01(-15.38%)
Jul 15, 2011 0.0600 0.0650 0.0600 0.0650 112,000 +0.01(+18.18%)
Jul 14, 2011 0.0550 0.0550 0.0500 0.0550 134,165 +0.00(+0.00%)
Jul 13, 2011 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 12, 2011 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 11, 2011 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 08, 2011 0.0600 0.0600 0.0550 0.0550 13,800 +0.00(+0.00%)
Jul 07, 2011 0.0550 0.0600 0.0550 0.0550 92,333 -0.00(-8.33%)
Jul 06, 2011 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Jul 05, 2011 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 04, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2011 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 28, 2011 0.0600 0.0600 0.0600 0.0600 7,666 +0.00(+9.09%)
Jun 27, 2011 0.0600 0.0600 0.0550 0.0550 19,600 -0.01(-15.38%)
Jun 24, 2011 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Jun 23, 2011 0.0600 0.0650 0.0600 0.0650 25,000 +0.00(+0.00%)
Jun 22, 2011 0.0650 0.0650 0.0650 0.0650 10,500 +0.01(+8.33%)
Jun 21, 2011 0.0650 0.0650 0.0600 0.0600 42,000 +0.00(+0.00%)
Jun 20, 2011 0.0600 0.0600 0.0600 0.0600 850 +0.00(+0.00%)
Jun 17, 2011 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+9.09%)
Jun 16, 2011 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Jun 15, 2011 0.0650 0.0650 0.0600 0.0600 5,100 -0.01(-7.69%)
Jun 14, 2011 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Jun 13, 2011 0.0650 0.0650 0.0550 0.0550 132,455 -0.00(-8.33%)
Jun 10, 2011 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Jun 09, 2011 0.0600 0.0600 0.0600 217 +0.00(+0.00%)
Jun 08, 2011 0.0600 0.0600 0.0600 0.0600 139,776 +0.00(+0.00%)
Jun 07, 2011 0.0650 0.0650 0.0600 0.0600 315,793 -0.01(-14.29%)
Jun 06, 2011 0.0650 0.0700 0.0650 0.0700 7,100 +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.