Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.3400 0.3500 0.3400 0.3500 3,020 +0.05(+16.67%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3000 25,700 +0.02(+7.14%)
Mar 26, 2009 0.3000 0.3000 0.2800 0.2800 14,000 -0.02(-6.67%)
Mar 25, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Mar 24, 2009 0.3000 0.3000 0.3000 0.3000 14,522 -0.06(-16.67%)
Mar 18, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Mar 17, 2009 0.3600 0.3800 0.3600 0.3800 23,044 +0.03(+8.57%)
Mar 16, 2009 0.3500 0.3500 0.3500 0.3500 1,042 +0.00(+0.00%)
Mar 13, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 04, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 02, 2009 0.3800 0.3800 0.3500 0.3500 21,100 -0.03(-7.89%)
Feb 27, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 26, 2009 0.3800 0.4200 0.3800 0.3800 12,801 +0.00(+0.00%)
Feb 25, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Feb 24, 2009 0.3800 0.3800 467 +0.00(+0.00%)
Feb 23, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.07(-15.56%)
Feb 20, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 18, 2009 0.4000 0.4500 0.4000 0.4500 2,500 +0.01(+2.27%)
Feb 17, 2009 0.4400 0.4400 0.4400 0.4400 4,500 +0.00(+0.00%)
Feb 13, 2009 0.3800 0.4400 0.3800 0.4400 2,800 +0.04(+10.00%)
Feb 12, 2009 0.3800 0.4000 0.3800 0.4000 1,000 -0.01(-2.44%)
Feb 11, 2009 0.4100 0.4100 0.4100 0.4100 3,000 +0.03(+7.89%)
Feb 10, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 09, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 06, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 05, 2009 0.4000 0.4000 0.3800 0.3800 10,000 -0.01(-1.30%)
Feb 04, 2009 0.4100 0.4200 0.3850 0.3850 9,833 -0.11(-23.00%)
Feb 03, 2009 0.5000 0.5000 500 +0.00(+0.00%)
Feb 02, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Jan 30, 2009 0.5000 0.5000 0.5000 0.5000 55,000 -0.07(-12.28%)
Jan 29, 2009 0.5400 0.5700 0.4550 0.5700 124,550 -0.08(-12.31%)
Jan 28, 2009 0.6500 0.6500 15,000 +0.00(+0.00%)
Jan 27, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 26, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 22, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 21, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0.6500 0.6500 4,300 +0.11(+20.37%)
Jan 16, 2009 0.5400 0.5400 0.5400 0.5400 4,074 +0.00(+0.00%)
Jan 15, 2009 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Jan 14, 2009 0.5800 0.5800 0.5200 0.5200 15,100 -0.06(-10.34%)
Jan 13, 2009 0.5800 0.5800 400 +0.00(+0.00%)
Jan 12, 2009 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Jan 09, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 08, 2009 0.5700 0.6000 0.5700 0.6000 6,200 +0.03(+5.26%)
Jan 07, 2009 0.5700 0.5700 0.5700 0.5700 4,000 -0.01(-1.72%)
Jan 06, 2009 0.5800 0.5800 0.5800 0.5800 1,461 +0.01(+1.75%)
Jan 05, 2009 0.5700 0.5700 0.5700 0.5700 1,667 -0.08(-12.31%)
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.