Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.1650 0.2150 0.1650 0.2150 3,550 +0.00(+0.00%)
May 28, 2009 0.1650 0.2150 0.1650 0.2150 3,550 +0.04(+22.86%)
May 27, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 26, 2009 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 25, 2009 0.1750 0.1750 0.1750 0.1750 4,000 -0.02(-7.89%)
May 22, 2009 0.1650 0.1900 0.1900 0.1900 333 +0.00(+0.00%)
May 21, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 20, 2009 0.1650 0.1900 0.1650 0.1900 14,000 +0.03(+18.75%)
May 19, 2009 0.1600 0.1650 0.1600 0.1600 12,166 -0.04(-20.00%)
May 15, 2009 0.2000 0.2100 0.2000 0.2000 26,500 +0.01(+5.26%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 11,000 -0.01(-2.56%)
May 13, 2009 0.2000 0.2000 0.1950 0.1950 18,500 -0.01(-2.50%)
May 12, 2009 0.2050 0.2100 0.2000 0.2000 23,749 -0.00(-2.44%)
May 11, 2009 0.2000 0.2150 0.2000 0.2050 28,000 +0.00(+2.50%)
May 08, 2009 0.1950 0.2000 0.1900 0.2000 68,667 +0.01(+2.56%)
May 07, 2009 0.1900 0.1950 0.1900 0.1950 7,500 +0.02(+14.71%)
May 06, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 05, 2009 0.1750 0.1750 0.1700 0.1700 14,000 -0.02(-10.53%)
May 04, 2009 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
May 01, 2009 0.1900 0.1900 0.1900 0.1900 16,667 +0.03(+18.75%)
Apr 30, 2009 0.1800 0.1800 0.1600 0.1600 34,033 -0.01(-5.88%)
Apr 29, 2009 0.2000 0.2000 0.1700 0.1700 23,000 +0.01(+3.03%)
Apr 28, 2009 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
Apr 27, 2009 0.2000 0.2000 0.1800 0.1800 57,000 -0.02(-10.00%)
Apr 24, 2009 0.1800 0.2050 0.1800 0.2000 32,000 +0.00(+0.00%)
Apr 23, 2009 0.2000 0.2000 0.2000 0.2000 20,040 +0.00(+0.00%)
Apr 21, 2009 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Apr 17, 2009 0.2150 0.2150 0.2000 0.2000 56 -0.03(-13.04%)
Apr 15, 2009 0.2300 0.3000 0.2300 0.2300 127,000 +0.00(+0.00%)
Apr 14, 2009 0.3000 0.3000 0.2300 0.2300 63,000 -0.07(-23.33%)
Apr 13, 2009 0.3000 0.3000 0.3000 0.3000 10,403 +0.05(+20.00%)
Apr 09, 2009 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Apr 08, 2009 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Apr 03, 2009 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Apr 01, 2009 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
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%)
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.