Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0650 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.0700 0.0900 0.0700 0.0700 158,700 -0.02(-22.22%)
Oct 30, 2014 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Oct 29, 2014 0.0850 0.0850 0.0850 0.0850 2,083 +0.01(+6.25%)
Oct 28, 2014 0.0800 0.0800 0.0800 0.0800 150,000 +0.01(+6.67%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+7.14%)
Oct 22, 2014 0.0650 0.0700 0.0650 0.0700 103,233 +0.00(+0.00%)
Oct 21, 2014 0.0650 0.0700 0.0650 0.0700 120,000 +0.00(+0.00%)
Oct 20, 2014 0.0650 0.0700 0.0650 0.0700 205,700 +0.00(+0.00%)
Oct 17, 2014 0.0650 0.0650 0.0700 10,700 +0.01(+7.69%)
Oct 16, 2014 0.0550 0.0650 0.0550 0.0650 420,667 +0.01(+8.33%)
Oct 15, 2014 0.0800 0.0800 0.0550 0.0600 1,556,500 -0.03(-29.41%)
Oct 14, 2014 0.0800 0.0800 0.0850 162,750 +0.01(+13.33%)
Oct 09, 2014 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 08, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 07, 2014 0.0900 0.0900 0.0850 0.0850 93,500 -0.01(-10.53%)
Oct 06, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Oct 02, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0950 0.0900 0.0900 51,100 -0.01(-5.26%)
Sep 30, 2014 0.0850 0.0950 0.0850 0.0950 110,510 +0.01(+5.56%)
Sep 29, 2014 0.0900 0.0900 0.0900 0.0900 11,256 +0.00(+0.00%)
Sep 26, 2014 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 25, 2014 0.0900 0.0900 0.0900 0.0900 15,400 +0.00(+5.88%)
Sep 24, 2014 0.0900 0.0900 0.0850 0.0850 19,795 -0.00(-5.56%)
Sep 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0.0900 23,200 +0.00(+5.88%)
Sep 18, 2014 0.0900 0.0900 0.0850 0.0850 137,500 -0.01(-10.53%)
Sep 17, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 16, 2014 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Sep 15, 2014 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 6,038 +0.01(+5.56%)
Sep 11, 2014 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 10, 2014 0.1000 0.1000 0.0900 0.0950 147,000 -0.01(-5.00%)
Sep 02, 2014 0.1000 0.1000 0.1000 44 +0.01(+5.26%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 26, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 25, 2014 0.0850 0.0850 0.0850 0.0850 6,067 -0.00(-5.56%)
Aug 22, 2014 0.0900 0.0900 0.0900 0.0900 3,835 +0.00(+0.00%)
Aug 21, 2014 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Aug 20, 2014 0.0850 0 +0.00(+0.00%)
Aug 19, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Aug 18, 2014 0.0900 0.0900 0.0900 0.0900 25,500 +0.00(+0.00%)
Aug 15, 2014 0.0950 0.0950 0.0900 0.0900 46,000 -0.01(-10.00%)
Aug 14, 2014 0.0900 0.1000 0.0900 0.1000 68,894 +0.01(+17.65%)
Aug 13, 2014 0.0850 0.0850 0.0850 0.0850 29,533 +0.01(+6.25%)
Aug 12, 2014 0.0850 0.0850 0.0800 0.0800 41,000 -0.01(-5.88%)
Aug 11, 2014 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Aug 08, 2014 0.0850 0.0850 0.0850 0.0850 16,000 -0.00(-5.56%)
Aug 05, 2014 0.0900 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.