Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 1.790 1.800 1.700 1.800 47,966 +0.02(+1.12%)
Nov 29, 2006 1.720 1.780 1.720 1.780 25,033 +0.02(+1.14%)
Nov 28, 2006 1.790 1.790 1.700 1.760 37,194 -0.03(-1.68%)
Nov 27, 2006 1.800 1.800 1.750 1.790 20,000 +0.03(+1.70%)
Nov 24, 2006 1.820 1.820 1.760 1.760 8,333 +0.05(+2.92%)
Nov 22, 2006 1.600 1.710 1.600 1.710 66,556 +0.11(+6.87%)
Nov 21, 2006 1.590 1.600 1.590 1.600 82,210 +0.04(+2.56%)
Nov 20, 2006 1.550 1.560 1.550 1.560 9,167 +0.01(+0.65%)
Nov 17, 2006 1.550 1.550 1.550 1.550 5,900 +0.00(+0.00%)
Nov 16, 2006 1.600 1.630 1.550 1.550 27,000 +0.00(+0.00%)
Nov 15, 2006 1.550 1.550 1.550 1.550 311 -0.05(-3.13%)
Nov 14, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 13, 2006 1.580 1.610 1.560 1.600 19,988 +0.00(+0.00%)
Nov 10, 2006 1.580 1.600 1.580 1.600 84,133 +0.08(+5.26%)
Nov 09, 2006 1.560 1.600 1.520 1.520 10,399 -0.08(-5.00%)
Nov 08, 2006 1.600 1.600 1.410 1.600 30,366 +0.02(+1.27%)
Nov 07, 2006 1.500 1.580 1.500 1.580 13,000 +0.08(+5.33%)
Nov 06, 2006 1.490 1.500 1.480 1.500 3,214 +0.01(+0.67%)
Nov 03, 2006 1.450 1.490 1.450 1.490 10,511 +0.00(+0.00%)
Nov 02, 2006 1.500 1.500 1.460 1.490 25,934 -0.01(-0.67%)
Nov 01, 2006 1.500 1.500 1.500 1.500 12,566 +0.00(+0.00%)
Oct 31, 2006 1.460 1.500 1.460 1.500 17,800 +0.06(+4.17%)
Oct 30, 2006 1.400 1.460 1.400 1.440 16,833 +0.02(+1.41%)
Oct 27, 2006 1.420 1.450 1.420 1.420 39,500 -0.03(-2.07%)
Oct 26, 2006 1.400 1.450 1.400 1.450 26,900 +0.00(+0.00%)
Oct 25, 2006 1.450 1.450 1.450 1.450 7,000 +0.05(+3.57%)
Oct 24, 2006 1.470 1.470 1.400 1.400 12,333 -0.09(-6.04%)
Oct 23, 2006 1.400 1.500 1.400 1.490 31,500 +0.09(+6.43%)
Oct 20, 2006 1.480 1.480 1.400 1.400 92,544 -0.09(-6.04%)
Oct 19, 2006 1.490 1.490 1.490 1.490 3,614 +0.00(+0.00%)
Oct 18, 2006 1.490 1.490 1.490 1.490 4,800 +0.07(+4.93%)
Oct 17, 2006 1.450 1.490 1.420 1.420 7,834 -0.04(-2.74%)
Oct 16, 2006 1.450 1.460 1.450 1.460 7,433 -0.03(-2.01%)
Oct 13, 2006 1.430 1.490 1.430 1.490 11,067 +0.04(+2.76%)
Oct 12, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 11, 2006 1.430 1.450 1.430 1.450 8,765 -0.09(-5.84%)
Oct 10, 2006 1.490 1.540 1.490 1.540 5,000 +0.05(+3.36%)
Oct 09, 2006 1.460 1.490 1.420 1.490 39,066 +0.00(+0.00%)
Oct 06, 2006 1.460 1.490 1.420 1.490 39,066 +0.03(+2.05%)
Oct 05, 2006 1.460 1.460 1.460 1.460 8,733 -0.03(-2.01%)
Oct 04, 2006 1.490 1.490 1.460 1.490 9,933 +0.03(+2.05%)
Oct 03, 2006 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 02, 2006 1.450 1.500 1.450 1.460 6,500 -0.04(-2.67%)
Sep 29, 2006 1.460 1.500 1.450 1.500 29,100 +0.04(+2.74%)
Sep 28, 2006 1.460 1.460 1.460 1.460 1,000 -0.04(-2.67%)
Sep 27, 2006 1.550 1.550 1.500 1.500 66,200 -0.02(-1.32%)
Sep 26, 2006 1.500 1.520 1.500 1.520 26,333 +0.02(+1.33%)
Sep 25, 2006 1.500 1.500 1.500 1.500 17,000 -0.03(-1.96%)
Sep 22, 2006 1.500 1.530 1.500 1.530 41,899 -0.02(-1.29%)
Sep 21, 2006 1.490 1.550 1.490 1.550 13,133 +0.08(+5.44%)
Sep 20, 2006 1.470 1.470 1.470 1.470 19,895 +0.01(+0.68%)
Sep 19, 2006 1.470 1.470 1.450 1.460 10,500 -0.01(-0.68%)
Sep 18, 2006 1.450 1.470 1.450 1.470 7,000 -0.02(-1.34%)
Sep 15, 2006 1.510 1.510 1.470 1.490 10,600 -0.01(-0.67%)
Sep 14, 2006 1.490 1.520 1.490 1.500 22,367 +0.00(+0.00%)
Sep 13, 2006 1.450 1.500 1.450 1.500 4,000 +0.05(+3.45%)
Sep 12, 2006 1.450 1.490 1.450 1.450 26,133 +0.05(+3.57%)
Sep 11, 2006 1.400 1.480 1.400 1.400 30,121 -0.02(-1.41%)
Sep 08, 2006 1.420 1.420 1.420 1.420 5,026 +0.03(+2.16%)
Sep 06, 2006 1.440 1.450 1.390 1.390 7,433 +0.00(+0.00%)
Sep 05, 2006 1.390 1.390 1.390 1.390 5,166 -0.05(-3.47%)
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.