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 (%)
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%)
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.