Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 28, 2012 0.0600 0.0600 0.0600 0.0600 37,666 +0.00(+0.00%)
Feb 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2012 0.0650 0.0650 0.0600 0.0600 388,166 +0.00(+0.00%)
Feb 23, 2012 0.0600 0.0600 0.0550 0.0600 301,477 +0.00(+0.00%)
Feb 22, 2012 0.0600 0.0600 0.0600 0.0600 490,000 +0.00(+0.00%)
Feb 21, 2012 0.0600 0.0600 0.0550 0.0600 60,550 +0.00(+0.00%)
Feb 17, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 16, 2012 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+10.00%)
Feb 15, 2012 0.0550 0.0550 0.0500 0.0500 252,800 -0.01(-16.67%)
Feb 14, 2012 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Feb 13, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 09, 2012 0.0550 0.0600 0.0550 0.0600 36,500 +0.00(+9.09%)
Feb 08, 2012 0.0600 0.0600 0.0550 0.0550 162,100 -0.00(-8.33%)
Feb 07, 2012 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+9.09%)
Feb 06, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 03, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 02, 2012 0.0550 0.0550 0.0550 0.0550 1,400 -0.00(-8.33%)
Feb 01, 2012 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Jan 31, 2012 0.0700 0.0700 0.0650 0.0650 171,500 +0.00(+0.00%)
Jan 30, 2012 0.0650 0.0650 0.0600 0.0650 104,200 +0.00(+0.00%)
Jan 27, 2012 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Jan 26, 2012 0.0600 0.0600 0.0600 0.0600 21,230 +0.00(+0.00%)
Jan 25, 2012 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 24, 2012 0.0600 0.0600 0.0600 0.0600 65,550 -0.01(-7.69%)
Jan 23, 2012 0.0650 0.0650 0.0650 0.0650 40,100 +0.01(+8.33%)
Jan 20, 2012 0.0550 0.0600 0.0550 0.0600 196,500 +0.00(+9.09%)
Jan 19, 2012 0.0500 0.0550 0.0500 0.0550 157,500 +0.00(+0.00%)
Jan 18, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2012 0.0500 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
Jan 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 12, 2012 0.0500 0.0500 0.0500 0.0500 98,056 +0.00(+0.00%)
Jan 11, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 10, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 09, 2012 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 06, 2012 0.0450 0.0500 0.0450 0.0500 71,000 +0.01(+25.00%)
Jan 05, 2012 0.0400 0.0400 0.0400 0.0400 40,600 -0.00(-11.11%)
Jan 04, 2012 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 30, 2011 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Dec 29, 2011 0.0500 0.0500 0.0500 0.0500 80,055 +0.00(+0.00%)
Dec 28, 2011 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Dec 23, 2011 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Dec 21, 2011 0.0450 0.0450 0.0400 0.0450 427,600 +0.00(+12.50%)
Dec 20, 2011 0.0500 0.0500 0.0400 0.0400 287,700 +0.00(+0.00%)
Dec 19, 2011 0.0450 0.0450 0.0400 0.0400 189,300 -0.01(-20.00%)
Dec 16, 2011 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2011 0.0500 0.0500 0.0450 0.0500 161,000 +0.00(+0.00%)
Dec 14, 2011 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Dec 13, 2011 0.0550 0.0550 0.0500 0.0500 220,000 +0.00(+0.00%)
Dec 12, 2011 0.0500 0.0500 0.0500 0.0500 61 +0.00(+0.00%)
Dec 09, 2011 0.0500 0.0500 0.0450 0.0500 24,500 +0.01(+11.11%)
Dec 08, 2011 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 07, 2011 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Dec 06, 2011 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Dec 05, 2011 0.0550 0.0550 0.0550 0.0550 15,666 +0.00(+10.00%)
Dec 02, 2011 0.0500 0.0500 0.0500 0.0500 27,000 +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.