Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 28, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Oct 26, 2016 0.0750 0.0750 0.0700 0.0700 115,000 +0.00(+0.00%)
Oct 25, 2016 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-6.67%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 182,055 +0.00(+0.00%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0700 0.0750 164,000 +0.00(+0.00%)
Oct 19, 2016 0.0700 0.0750 0.0700 0.0750 42,600 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0750 0.0700 0.0750 2,567 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0750 0.0700 0.0750 85,730 -0.01(-6.25%)
Oct 14, 2016 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Oct 12, 2016 0.0700 0.0750 0.0700 0.0750 17,550 +0.00(+7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 119,199 +0.00(+0.00%)
Oct 06, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0750 0.0700 0.0750 57,000 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0750 0.0700 0.0750 273,055 -0.01(-6.25%)
Sep 30, 2016 0.0800 0.0800 0.0750 0.0800 127,600 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 52,400 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0800 0.0800 300,200 -0.01(-11.11%)
Sep 27, 2016 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0900 0.0850 0.0900 225,000 +0.00(+5.88%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0850 290,850 -0.00(-5.56%)
Sep 22, 2016 0.0900 0.0900 0.0850 0.0900 1,875,955 +0.02(+38.46%)
Sep 21, 2016 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Sep 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 15, 2016 0.0600 0.0650 0.0600 0.0650 346,000 +0.01(+8.33%)
Sep 14, 2016 0.0600 0.0600 0.0600 0.0600 148,500 -0.01(-7.69%)
Sep 13, 2016 0.0650 0.0650 0.0650 0.0650 72,576 -0.01(-7.14%)
Sep 12, 2016 0.0650 0.0700 0.0650 0.0700 16,074 +0.01(+7.69%)
Sep 09, 2016 0.0700 0.0700 0.0650 0.0650 82,500 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0700 0.0650 0.0650 4,200 +0.00(+0.00%)
Sep 07, 2016 0.0650 0.0700 0.0650 0.0650 54,400 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 163,700 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0700 0.0700 43,630 +0.00(+0.00%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Aug 25, 2016 0.0650 0.0700 0.0650 0.0700 127,800 +0.01(+7.69%)
Aug 24, 2016 0.0700 0.0700 0.0550 0.0650 1,316,329 -0.01(-13.33%)
Aug 23, 2016 0.0800 0.0800 0.0750 0.0750 126,000 -0.01(-6.25%)
Aug 22, 2016 0.0800 0.0800 0.0800 0.0800 20,050 +0.01(+6.67%)
Aug 19, 2016 0.0800 0.0800 0.0750 0.0750 373,400 -0.01(-6.25%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 96,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 47,000 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0850 0.0800 0.0800 59,000 -0.01(-5.88%)
Aug 09, 2016 0.0900 0.0900 0.0800 0.0850 652,650 -0.00(-5.56%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 19,011 +0.00(+5.88%)
Aug 04, 2016 0.0900 0.0900 0.0850 0.0850 70,000 +0.00(+0.00%)
Aug 03, 2016 0.0850 0.0850 0.0850 0.0850 6,000 +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.