Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 28, 2014 0.1000 0.1000 0.1000 0.1000 92,000 -0.00(-4.76%)
May 27, 2014 0.1050 0.1050 0.1050 0.1050 3,012 +0.00(+0.00%)
May 23, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 22, 2014 0.1050 0.1050 0.1000 0.1050 99,000 +0.00(+0.00%)
May 21, 2014 0.1050 0.1050 0.1050 0.1050 8,485 +0.00(+5.00%)
May 20, 2014 0.1000 0.1000 0.1000 0.1000 23,210 +0.01(+5.26%)
May 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 15, 2014 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+5.00%)
May 14, 2014 0.0950 0.1050 0.0950 0.1000 18,000 -0.01(-9.09%)
May 13, 2014 0.1100 0.1100 0.1100 0.1100 2,631 +0.00(+0.00%)
May 09, 2014 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
May 08, 2014 0.1150 0.1150 0.1100 0.1100 14,655 +0.00(+0.00%)
May 06, 2014 0.1100 0.1100 0.1100 0.1100 231 -0.01(-4.35%)
May 05, 2014 0.1000 0.1150 0.1000 0.1150 144,421 +0.02(+21.05%)
May 02, 2014 0.1000 0.1000 0.0950 0.0950 38,000 -0.01(-9.52%)
May 01, 2014 0.1000 0.1050 0.1000 0.1050 94,544 +0.00(+5.00%)
Apr 30, 2014 0.0950 0.1000 0.0950 0.1000 18,001 +0.00(+0.00%)
Apr 28, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2014 0.1000 0.1000 0.1000 0.1000 21,650 +0.00(+0.00%)
Apr 24, 2014 0.1000 0.1000 0.0950 0.1000 32,000 +0.01(+5.26%)
Apr 23, 2014 0.0950 0.1050 0.0950 0.0950 365,380 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0950 0.0900 0.0950 116,375 -0.01(-9.52%)
Apr 21, 2014 0.0950 0.1050 0.0950 0.1050 41,618 -0.01(-8.70%)
Apr 17, 2014 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
Apr 16, 2014 0.0900 0.0950 0.0850 0.0850 171,000 -0.01(-15.00%)
Apr 15, 2014 0.0850 0.1000 0.0850 0.1000 183,020 +0.00(+0.00%)
Apr 14, 2014 0.0900 0.1000 0.0850 0.1000 162,720 +0.01(+11.11%)
Apr 11, 2014 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Apr 10, 2014 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Apr 09, 2014 0.1000 0.1050 0.0900 0.0950 82,000 +0.00(+0.00%)
Apr 08, 2014 0.1000 0.1000 0.0950 0.0950 18,630 -0.01(-5.00%)
Apr 07, 2014 0.0950 0.1000 0.0900 0.1000 197,400 +0.01(+5.26%)
Apr 04, 2014 0.1000 0.1050 0.0950 0.0950 135,068 -0.01(-9.52%)
Apr 03, 2014 0.0850 0.1050 0.0850 0.1050 162,500 +0.01(+16.67%)
Apr 02, 2014 0.1000 0.1050 0.0850 0.0900 315,133 -0.02(-18.18%)
Apr 01, 2014 0.1200 0.1200 0.1000 0.1100 169,251 -0.01(-12.00%)
Mar 31, 2014 0.1150 0.1250 0.1150 0.1250 57,000 -0.01(-3.85%)
Mar 27, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 26, 2014 0.1300 0.1300 0.1300 0.1300 34,000 -0.01(-3.70%)
Mar 25, 2014 0.1300 0.1350 0.1300 0.1350 53,000 +0.00(+0.00%)
Mar 21, 2014 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 20, 2014 0.1400 0.1450 0.1400 0.1450 82,000 +0.01(+11.54%)
Mar 19, 2014 0.1300 0.1300 0.1300 0.1300 117,000 -0.01(-3.70%)
Mar 18, 2014 0.1350 0.1350 0.1350 0.1350 32,500 -0.01(-3.57%)
Mar 17, 2014 0.1400 0.1400 0.1400 0.1400 87,500 +0.01(+3.70%)
Mar 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 12, 2014 0.1350 0.1500 0.1350 0.1400 64,732 +0.01(+7.69%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 07, 2014 0.1350 0.1350 0.1350 0.1350 1,200 +0.01(+3.85%)
Mar 06, 2014 0.1300 0.1350 0.1300 0.1300 82,000 -0.01(-3.70%)
Mar 05, 2014 0.1400 0.1400 0.1350 0.1350 44,000 +0.01(+3.85%)
Mar 04, 2014 0.1350 0.1400 0.1300 0.1300 206,000 +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.