Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0850 CAD +0.0050 (+6.25%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.1350 0.1500 0.1350 0.1500 214,500 +0.02(+20.00%)
Jan 30, 2014 0.1300 0.1300 0.1250 0.1250 40,400 -0.01(-3.85%)
Jan 29, 2014 0.1300 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
Jan 28, 2014 0.1400 0.1400 0.1300 0.1400 20,785 +0.00(+0.00%)
Jan 27, 2014 0.1250 0.1400 0.1250 0.1400 53,183 +0.01(+7.69%)
Jan 24, 2014 0.1450 0.1450 0.1250 0.1300 547,526 -0.01(-10.34%)
Jan 23, 2014 0.1550 0.1550 0.1450 0.1450 397,950 -0.02(-12.12%)
Jan 22, 2014 0.1600 0.1700 0.1600 0.1650 97,500 +0.01(+6.45%)
Jan 21, 2014 0.1600 0.1600 0.1550 0.1550 111,570 +0.00(+0.00%)
Jan 20, 2014 0.1550 0.1550 0.1550 0.1550 14,940 +0.01(+3.33%)
Jan 17, 2014 0.1500 0.1700 0.1450 0.1500 131,200 +0.00(+0.00%)
Jan 16, 2014 0.1600 0.1600 0.1500 0.1500 309,785 -0.01(-6.25%)
Jan 15, 2014 0.1600 0.1650 0.1600 0.1600 198,200 +0.00(+0.00%)
Jan 14, 2014 0.1700 0.1700 0.1500 0.1600 247,358 +0.00(+0.00%)
Jan 13, 2014 0.1750 0.1750 0.1600 0.1600 316,315 -0.01(-3.03%)
Jan 10, 2014 0.1600 0.1850 0.1450 0.1650 236,350 +0.01(+3.13%)
Jan 09, 2014 0.1800 0.1950 0.1550 0.1600 754,364 -0.01(-8.57%)
Jan 08, 2014 0.1600 0.1800 0.1600 0.1750 595,780 +0.03(+25.00%)
Jan 07, 2014 0.1500 0.1500 0.1400 0.1400 545,517 -0.01(-6.67%)
Jan 06, 2014 0.1400 0.1500 0.1400 0.1500 70,300 +0.01(+7.14%)
Jan 03, 2014 0.1350 0.1450 0.1350 0.1400 44,500 +0.01(+7.69%)
Jan 02, 2014 0.1500 0.1500 0.1300 0.1300 152,425 -0.03(-18.75%)
Dec 31, 2013 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Dec 30, 2013 0.1300 0.1400 0.1300 0.1350 232,880 +0.01(+3.85%)
Dec 27, 2013 0.1300 0.1300 0.1300 0.1300 2,400 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 23, 2013 0.1000 0.1150 0.1000 0.1150 656,400 +0.01(+15.00%)
Dec 20, 2013 0.1100 0.1100 0.1000 0.1000 20,930 -0.01(-9.09%)
Dec 19, 2013 0.1050 0.1100 0.1050 0.1100 127,500 +0.01(+10.00%)
Dec 18, 2013 0.1100 0.1100 0.1000 0.1000 90,000 -0.01(-9.09%)
Dec 17, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Dec 16, 2013 0.0950 0.1100 0.0950 0.1000 289,014 -0.00(-4.76%)
Dec 13, 2013 0.1000 0.1050 0.1000 0.1050 330,045 +0.00(+0.00%)
Dec 12, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Dec 11, 2013 0.1000 0.1050 0.1000 0.1050 20,425 +0.00(+0.00%)
Dec 10, 2013 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Dec 09, 2013 0.1050 0.1050 0.1000 0.1000 232,866 -0.00(-4.76%)
Dec 06, 2013 0.1100 0.1150 0.1050 0.1050 191,008 -0.01(-8.70%)
Dec 05, 2013 0.1000 0.1150 0.1000 0.1150 168,000 +0.01(+15.00%)
Dec 04, 2013 0.1150 0.1150 0.1000 0.1000 0 -0.01(-9.09%)
Dec 02, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 28, 2013 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Nov 27, 2013 0.1100 0.1150 0.1050 0.1100 182,333 +0.01(+4.76%)
Nov 26, 2013 0.1000 0.1050 0.1000 0.1050 10,899 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Nov 22, 2013 0.0900 0.1050 0.0900 0.1050 61,166 +0.00(+0.00%)
Nov 21, 2013 0.1000 0.1050 0.1000 0.1050 122,600 +0.00(+5.00%)
Nov 20, 2013 0.1000 0.1000 0.0750 0.1000 506,850 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1000 0.1000 0.1000 219,000 +0.00(+0.00%)
Nov 18, 2013 0.1000 0.1000 0.0900 0.1000 982,500 -0.00(-4.76%)
Nov 15, 2013 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+0.00%)
Nov 14, 2013 0.1050 0.1100 0.1050 0.1050 27,000 -0.01(-4.55%)
Nov 12, 2013 0.1100 0.1100 0.1000 0.1100 34,000 +0.00(+0.00%)
Nov 11, 2013 0.0950 0.1150 0.0950 0.1100 133,395 +0.01(+4.76%)
Nov 08, 2013 0.1150 0.1150 0.1000 0.1050 264,100 +0.00(+0.00%)
Nov 07, 2013 0.1050 0.1050 0.1050 0.1050 23,555 +0.00(+0.00%)
Nov 06, 2013 0.1100 0.1150 0.1050 0.1050 158,305 -0.01(-4.55%)
Nov 05, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 04, 2013 0.1100 0.1100 0.1000 0.1100 207,900 +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.