Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0450 0.0400 0.0450 55,000 +0.00(+0.00%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 90,700 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
Mar 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Mar 21, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 31,700 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 09, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 27,250 +0.00(+0.00%)
Mar 07, 2018 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0450 116,473 -0.01(-10.00%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+11.11%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Feb 13, 2018 0.0450 0.0450 0.0450 128,333 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0500 0.0450 0.0450 23,150 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0450 0.0400 0.0450 25,800 +0.00(+12.50%)
Feb 08, 2018 0.0400 0.0400 0.0400 0.0400 4,150 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0400 0.0400 79,380 -0.00(-11.11%)
Feb 06, 2018 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 02, 2018 0.0400 0.0450 0.0400 0.0450 53,000 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 26, 2018 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2018 0.0500 0.0500 0.0400 0.0450 12,900 -0.01(-10.00%)
Jan 18, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2018 0.0400 0.0400 0.0400 0.0450 54,000 +0.00(+0.00%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 50,200 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+12.50%)
Jan 08, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0450 0.0400 0.0450 48,756 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 180,000 +0.00(+12.50%)
Dec 22, 2017 0.0450 0.0450 0.0400 0.0400 69,000 -0.00(-11.11%)
Dec 21, 2017 0.0450 0.0450 0.0450 0.0450 350,000 +0.00(+0.00%)
Dec 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0450 0.0400 0.0450 46,400 +0.00(+0.00%)
Dec 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0450 0.0400 0.0450 53,000 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0450 0.0400 0.0450 129,000 +0.00(+0.00%)
Dec 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 30, 2017 0.0400 0.0450 0.0400 0.0450 76,500 +0.00(+12.50%)
Nov 29, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 55,500 +0.00(+0.00%)
Nov 27, 2017 0.0450 0.0450 0.0400 0.0450 139,000 -0.01(-10.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 1,250 +0.01(+11.11%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 20, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 17, 2017 0.0400 0.0450 0.0400 0.0450 42,775 -0.01(-10.00%)
Nov 16, 2017 0.0450 0.0500 0.0450 0.0500 72,060 +0.01(+11.11%)
Nov 15, 2017 0.0450 0.0500 0.0450 0.0450 168,000 +0.00(+0.00%)
Nov 14, 2017 0.0550 0.0550 0.0450 0.0450 70,000 -0.01(-10.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Nov 10, 2017 0.0500 0.0500 0.0450 0.0450 83,400 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 08, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Nov 07, 2017 0.0450 0.0450 0.0450 0.0450 50,266 -0.01(-10.00%)
Nov 06, 2017 0.0500 0.0500 0.0450 0.0500 12,888 +0.00(+0.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 31, 2017 0.0550 0.0550 0.0500 0.0500 60,500 -0.00(-9.09%)
Oct 30, 2017 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Oct 27, 2017 0.0500 0.0500 0.0500 0.0500 181,932 +0.01(+25.00%)
Oct 25, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 24, 2017 0.0450 0.0500 0.0450 0.0500 34,000 +0.01(+11.11%)
Oct 23, 2017 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2017 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Oct 16, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 5,500 +0.01(+11.11%)
Oct 10, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 04, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 03, 2017 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Oct 02, 2017 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 27, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 22, 2017 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 11,690 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Sep 06, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0.0500 10,420 +0.00(+0.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 124,000 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0450 0.0500 21,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0.0500 57,520 -0.00(-9.09%)
Aug 18, 2017 0.0550 0.0550 0.0550 0.0550 5,667 +0.00(+10.00%)
Aug 17, 2017 0.0500 0.0550 0.0500 0.0500 597,000 -0.00(-9.09%)
Aug 15, 2017 0.0550 0.0550 0.0550 277 +0.00(+0.00%)
Aug 14, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 11, 2017 0.0550 0.0550 0.0500 0.0550 145,000 +0.00(+0.00%)
Aug 10, 2017 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 02, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 01, 2017 0.0550 0.0600 0.0550 0.0550 280,700 +0.00(+0.00%)
Jul 31, 2017 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 28, 2017 0.0550 0.0600 0.0550 0.0600 84,500 +0.00(+9.09%)
Jul 26, 2017 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Jul 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 18, 2017 0.0600 0.0600 0.0600 0.0600 52,130 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0550 0.0600 260,000 +0.00(+0.00%)
Jul 14, 2017 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2017 0.0650 0.0650 0.0550 0.0550 105,000 +0.00(+0.00%)
Jul 07, 2017 0.0550 0.0550 0.0550 190 -0.00(-8.33%)
Jul 06, 2017 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Jul 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 16, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0650 0.0650 0.0650 47,738 +0.00(+0.00%)
Jun 12, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 09, 2017 0.0650 0.0650 0.0600 0.0600 10,666 -0.01(-7.69%)
Jun 08, 2017 0.0650 0.0650 0.0650 0.0650 64,000 +0.00(+0.00%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 321,500 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 05, 2017 0.0750 0.0750 0.0650 0.0650 16,200 -0.01(-13.33%)
Jun 02, 2017 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+7.14%)
Jun 01, 2017 0.0650 0.0700 0.0600 0.0700 141,000 +0.01(+7.69%)
May 30, 2017 0.0650 0.0650 0.0650 270 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
May 25, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 39,500 +0.01(+7.69%)
May 16, 2017 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
May 15, 2017 0.0650 0.0650 0.0650 0.0650 17,530 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0650 0.0650 1,900 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0650 0.0650 3,700 +0.00(+0.00%)
May 08, 2017 0.0650 0.0650 0.0650 0.0650 61,155 -0.01(-7.14%)
May 05, 2017 0.0650 0.0700 0.0650 0.0700 34,500 +0.01(+7.69%)
May 04, 2017 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
May 02, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.