Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0850 CAD -0.0050 (-5.56%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Dec 29, 2011 0.0500 0.0500 0.0500 0.0500 80,055 +0.00(+0.00%)
Dec 28, 2011 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Dec 23, 2011 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Dec 21, 2011 0.0450 0.0450 0.0400 0.0450 427,600 +0.00(+12.50%)
Dec 20, 2011 0.0500 0.0500 0.0400 0.0400 287,700 +0.00(+0.00%)
Dec 19, 2011 0.0450 0.0450 0.0400 0.0400 189,300 -0.01(-20.00%)
Dec 16, 2011 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2011 0.0500 0.0500 0.0450 0.0500 161,000 +0.00(+0.00%)
Dec 14, 2011 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Dec 13, 2011 0.0550 0.0550 0.0500 0.0500 220,000 +0.00(+0.00%)
Dec 12, 2011 0.0500 0.0500 0.0500 0.0500 61 +0.00(+0.00%)
Dec 09, 2011 0.0500 0.0500 0.0450 0.0500 24,500 +0.01(+11.11%)
Dec 08, 2011 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 07, 2011 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Dec 06, 2011 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Dec 05, 2011 0.0550 0.0550 0.0550 0.0550 15,666 +0.00(+10.00%)
Dec 02, 2011 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Dec 01, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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%)
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.