Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0500 0.0600 0.0500 0.0600 5 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 27, 2020 0.0550 0.0550 0.0550 0.0550 100 -0.00(-8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0600 0.0600 0.0600 270 -0.01(-7.69%)
Oct 20, 2020 0.0650 0.0650 0.0650 0.0650 30 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0650 0.0600 0.0650 160 +0.01(+18.18%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Oct 15, 2020 0.0550 0.0550 0.0500 0.0550 141,050 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 240 -0.00(-8.33%)
Oct 13, 2020 0.0700 0.0700 0.0550 0.0600 3,367 -0.01(-14.29%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 460 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0700 0.0700 0.0700 62 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 80 +0.00(+0.00%)
Oct 02, 2020 0.0700 0.0750 0.0700 0.0750 7 +0.00(+7.14%)
Oct 01, 2020 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 300 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0750 0.0800 26 -0.01(-5.88%)
Sep 24, 2020 0.0850 0.0850 0.0850 0.0850 120 -0.00(-5.56%)
Sep 23, 2020 0.0900 0.0900 0.0900 0.0900 880 +0.00(+0.00%)
Sep 22, 2020 0.0800 0.0900 0.0800 0.0900 257,600 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0900 0.0900 550 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0900 0.0850 0.0900 26 +0.00(+5.88%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0850 228,000 -0.00(-5.56%)
Sep 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 14, 2020 0.0850 0.0950 0.0800 0.0850 2,305 -0.00(-5.56%)
Sep 11, 2020 0.0850 0.0900 0.0850 0.0900 110 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0900 0.0900 0.0900 466 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0850 2,031 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 03, 2020 0.0850 0.0850 0.0850 0.0850 1,130 +0.00(+0.00%)
Sep 02, 2020 0.0850 0.0850 0.0850 0.0850 1,350 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0850 0.0800 0.0850 390 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 4,455 -0.01(-10.53%)
Aug 28, 2020 0.0850 0.0950 0.0850 0.0950 12 +0.01(+11.76%)
Aug 27, 2020 0.0800 0.0850 0.0800 0.0850 2,473 +0.00(+0.00%)
Aug 26, 2020 0.0900 0.0900 0.0800 0.0850 275,100 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0800 0.0850 1,398 -0.00(-5.56%)
Aug 24, 2020 0.1000 0.1000 0.0900 0.0900 2,627 -0.01(-5.26%)
Aug 21, 2020 0.0900 0.1200 0.0850 0.0950 23,310 +0.01(+11.76%)
Aug 20, 2020 0.0850 0.0900 0.0850 0.0850 21,482 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 739,992 +0.01(+6.25%)
Aug 18, 2020 0.0800 0.0800 0.0700 0.0800 330,219 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 96,099 -0.01(-5.88%)
Aug 14, 2020 0.0850 0.0850 0.0650 0.0850 1,312,281 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0900 0.0850 0.0850 166,200 +0.00(+0.00%)
Aug 12, 2020 0.1000 0.1000 0.0800 0.0850 435,900 -0.01(-10.53%)
Aug 11, 2020 0.0850 0.1000 0.0800 0.0950 446,085 +0.01(+11.76%)
Aug 10, 2020 0.0950 0.0950 0.0850 0.0850 296,509 -0.00(-5.56%)
Aug 07, 2020 0.0950 0.1050 0.0900 0.0900 342,187 -0.01(-10.00%)
Aug 06, 2020 0.0850 0.1000 0.0850 0.1000 349,122 +0.01(+5.26%)
Aug 05, 2020 0.0800 0.1000 0.0800 0.0950 5,893 +0.01(+18.75%)
Aug 04, 2020 0.0900 0.0950 0.0800 0.0800 517,873 -0.01(-15.79%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 30, 2020 0.1100 0.1300 0.0900 0.1050 24,620 -0.01(-4.55%)
Jul 29, 2020 0.1550 0.1800 0.1050 0.1100 88,066 -0.03(-21.43%)
Jul 28, 2020 0.0500 0.2050 0.0450 0.1400 230,276 +0.11(+366.67%)
Jul 27, 2020 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Jul 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 20, 2020 0.0400 0.0400 0.0400 0.0400 45,640 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2020 0.0300 0.0400 0.0300 0.0400 11,000 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0400 0.0400 0.0400 16,400 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 10, 2020 0.0400 0.0400 0.0300 0.0300 17,834 -0.01(-25.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 03, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 01, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-25.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
May 27, 2020 0.0300 0.0400 0.0300 0.0400 11,000 +0.01(+33.33%)
May 26, 2020 0.0400 0.0400 0.0300 0.0300 121,000 -0.01(-25.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 61,998 +0.01(+33.33%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 92,833 -0.01(-25.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0300 0.0400 0.0300 0.0400 134,000 +0.01(+33.33%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 213,000 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 22, 2020 0.0400 0.0500 0.0400 0.0400 172,999 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 16, 2020 0.0400 0.0500 0.0400 0.0500 19,000 +0.01(+25.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0500 0.0400 0.0400 93,000 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 7,633 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+25.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0500 0.0400 0.0400 110,000 -0.01(-20.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 11, 2020 0.0600 0.0600 0.0600 0.0600 67,300 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 09, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-14.29%)
Mar 06, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Mar 05, 2020 0.0600 0.0600 0.0600 0.0600 42,500 -0.01(-14.29%)
Mar 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0700 0.0600 0.0700 241,000 +0.01(+16.67%)
Feb 28, 2020 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Feb 27, 2020 0.0600 0.0600 0.0600 0.0600 10,100 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 266,000 -0.01(-14.29%)
Feb 20, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 28,500 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+16.67%)
Jan 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 164,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 20, 2019 0.0700 0.0700 0.0700 0.0700 119,000 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 75,000 +0.01(+16.67%)
Dec 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 26, 2019 0.0600 0.0700 0.0600 0.0700 55,940 +0.00(+0.00%)
Nov 25, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Nov 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +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.