Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0950 CAD +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.0450 0.0500 0.0450 0.0500 9,806 +0.00(+0.00%)
Nov 29, 2011 0.0500 0.0500 0.0500 0.0500 110,300 +0.00(+0.00%)
Nov 28, 2011 0.0450 0.0500 0.0450 0.0500 234,000 +0.01(+11.11%)
Nov 25, 2011 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Nov 24, 2011 0.0450 0.0450 0.0450 0.0450 10,500 +0.00(+0.00%)
Nov 23, 2011 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 22, 2011 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Nov 21, 2011 0.0550 0.0550 0.0500 0.0500 54,500 -0.00(-9.09%)
Nov 18, 2011 0.0500 0.0650 0.0500 0.0550 1,707,150 +0.01(+22.22%)
Nov 17, 2011 0.0500 0.0500 0.0450 0.0450 350,000 -0.01(-10.00%)
Nov 16, 2011 0.0500 0.0500 0.0450 0.0500 315,000 +0.00(+0.00%)
Nov 15, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2011 0.0550 0.0550 0.0500 0.0500 52,200 +0.00(+0.00%)
Nov 11, 2011 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+11.11%)
Nov 10, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 09, 2011 0.0450 0.0450 0.0450 271 +0.00(+0.00%)
Nov 08, 2011 0.0450 0.0450 0.0450 0.0450 5,166 -0.01(-10.00%)
Nov 07, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2011 0.0500 0.0500 0.0500 0.0500 90,500 +0.00(+0.00%)
Nov 03, 2011 0.0500 0.0500 0.0500 0.0500 4,713 +0.00(+0.00%)
Nov 02, 2011 0.0500 0.0500 0.0500 0.0500 27,300 +0.00(+0.00%)
Nov 01, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2011 0.0550 0.0550 0.0500 0.0500 13,000 +0.00(+0.00%)
Oct 28, 2011 0.0550 0.0550 0.0500 0.0500 466,000 -0.00(-9.09%)
Oct 27, 2011 0.0500 0.0550 0.0500 0.0550 83,200 +0.00(+0.00%)
Oct 26, 2011 0.0500 0.0550 0.0500 0.0550 152,100 +0.01(+37.50%)
Oct 25, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 21, 2011 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Oct 20, 2011 0.0400 0.0450 0.0400 0.0450 38,000 +0.00(+12.50%)
Oct 19, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2011 0.0400 0.0400 0.0400 190 +0.00(+0.00%)
Oct 14, 2011 0.0400 0.0400 0.0400 0.0400 55,200 +0.00(+0.00%)
Oct 13, 2011 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 12, 2011 0.0400 0.0400 0.0400 0.0400 54,500 +0.00(+0.00%)
Oct 11, 2011 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 07, 2011 0.0400 0.0400 0.0400 0.0400 124,333 +0.00(+0.00%)
Oct 06, 2011 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+14.29%)
Oct 05, 2011 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2011 0.0400 0.0400 0.0350 0.0350 168,700 -0.00(-12.50%)
Oct 03, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2011 0.0400 0.0400 0.0400 0.0400 3,800 -0.01(-20.00%)
Sep 29, 2011 0.0400 0.0500 0.0400 0.0500 195,500 +0.01(+11.11%)
Sep 28, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 27, 2011 0.0450 0.0450 0.0450 0.0450 104,000 +0.00(+12.50%)
Sep 26, 2011 0.0450 0.0450 0.0400 0.0400 150,500 -0.00(-11.11%)
Sep 23, 2011 0.0450 0.0450 0.0450 0.0450 34,900 -0.01(-10.00%)
Sep 22, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2011 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Sep 20, 2011 0.0500 0.0500 0.0450 0.0450 13,000 -0.01(-10.00%)
Sep 19, 2011 0.0500 0.0500 0.0500 0.0500 19,500 +0.00(+0.00%)
Sep 16, 2011 0.0450 0.0500 0.0450 0.0500 273,500 +0.00(+0.00%)
Sep 15, 2011 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 14, 2011 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 13, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2011 0.0500 0.0500 0.0500 0.0500 133 +0.00(+0.00%)
Sep 09, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2011 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Sep 07, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2011 0.0500 0.0550 0.0500 0.0550 59,150 +0.00(+10.00%)
Sep 02, 2011 0.0500 0.0500 0.0500 0.0500 54,350 +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.