Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0700 CAD +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.