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 (%)
Jul 30, 2010 0.0650 0.0700 0.0650 0.0700 134,466 +0.01(+7.69%)
Jul 29, 2010 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jul 28, 2010 0.0650 0.0700 0.0650 0.0700 11,800 +0.00(+0.00%)
Jul 27, 2010 0.0700 0.0700 0.0600 0.0700 197,000 +0.00(+0.00%)
Jul 26, 2010 0.0700 0.0700 0.0650 0.0700 222,869 +0.00(+0.00%)
Jul 23, 2010 0.0650 0.0700 0.0600 0.0700 110,800 +0.00(+0.00%)
Jul 22, 2010 0.0700 0.0700 0.0650 0.0700 762,460 +0.00(+0.00%)
Jul 21, 2010 0.0500 0.0850 0.0500 0.0700 1,938,881 +0.03(+55.56%)
Jul 20, 2010 0.0500 0.0500 0.0450 0.0450 91,233 +0.00(+0.00%)
Jul 19, 2010 0.0500 0.0500 0.0450 0.0450 112,084 +0.00(+0.00%)
Jul 16, 2010 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jul 15, 2010 0.0400 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 14, 2010 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 13, 2010 0.0450 0.0450 0.0450 0.0450 23,300 +0.00(+12.50%)
Jul 12, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2010 0.0400 0.0400 0.0400 0.0400 225,000 -0.00(-11.11%)
Jul 08, 2010 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jul 07, 2010 0.0400 0.0450 0.0400 0.0450 51,500 +0.00(+12.50%)
Jul 06, 2010 0.0400 0.0400 0.0400 0.0400 1,256 -0.01(-20.00%)
Jul 02, 2010 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Jun 30, 2010 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Jun 29, 2010 0.0450 0.0450 0.0400 0.0400 13,849 -0.00(-11.11%)
Jun 25, 2010 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 24, 2010 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Jun 23, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2010 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Jun 21, 2010 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Jun 18, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2010 0.0500 0.0500 0.0500 0.0500 23,111 +0.00(+0.00%)
Jun 16, 2010 0.0500 0.0500 0.0500 28 +0.00(+0.00%)
Jun 15, 2010 0.0500 0.0500 0.0500 0.0500 45,216 +0.00(+0.00%)
Jun 14, 2010 0.0500 0.0500 0.0500 0.0500 3,421 +0.00(+0.00%)
Jun 11, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2010 0.0500 0.0500 0.0500 0.0500 5,333 -0.00(-9.09%)
Jun 09, 2010 0.0550 0.0550 0.0550 0.0550 83 +0.00(+0.00%)
Jun 08, 2010 0.0450 0.0550 0.0400 0.0550 109,600 +0.00(+10.00%)
Jun 07, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2010 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jun 02, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2010 0.0450 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
May 31, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2010 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
May 27, 2010 0.0500 0.0500 0.0500 0.0500 10,061 +0.01(+11.11%)
May 26, 2010 0.0500 0.0500 0.0450 0.0450 10,421 -0.01(-10.00%)
May 25, 2010 0.0500 0.0500 0.0500 0.0500 142,500 +0.00(+0.00%)
May 21, 2010 0.0500 0.0500 0.0450 0.0500 48,194 +0.01(+11.11%)
May 20, 2010 0.0500 0.0500 0.0450 0.0450 425,016 +0.00(+0.00%)
May 19, 2010 0.0500 0.0500 0.0450 0.0450 219,500 -0.01(-10.00%)
May 18, 2010 0.0500 0.0500 0.0500 0.0500 3,136 +0.00(+0.00%)
May 17, 2010 0.0500 0.0500 0.0500 0.0500 6,500 -0.00(-9.09%)
May 14, 2010 0.0600 0.0600 0.0550 0.0550 6,900 -0.00(-8.33%)
May 13, 2010 0.0600 0.0600 0.0500 0.0600 11,850 +0.01(+20.00%)
May 12, 2010 0.0600 0.0600 0.0500 0.0500 50,000 -0.00(-9.09%)
May 11, 2010 0.0500 0.0550 0.0550 0.0550 14,500 +0.00(+0.00%)
May 10, 2010 0.0550 0.0550 0.0550 0.0550 10,500 +0.00(+0.00%)
May 07, 2010 0.0600 0.0600 0.0550 0.0550 35,500 +0.00(+10.00%)
May 06, 2010 0.0550 0.0600 0.0500 0.0500 39,865 -0.00(-9.09%)
May 05, 2010 0.0600 0.0600 0.0550 0.0550 113,250 +0.00(+0.00%)
May 04, 2010 0.0500 0.0550 0.0500 0.0550 40,333 -0.00(-8.33%)
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.