Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 29, 2021 0.1150 0.1150 0.1050 0.1050 19,034 +0.00(+0.00%)
Jul 27, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 26, 2021 0.1150 0.1150 0.1150 0.1150 21,500 +0.01(+9.52%)
Jul 23, 2021 0.1050 0.1050 0.1050 0.1050 2,400 -0.01(-8.70%)
Jul 22, 2021 0.1150 0.1150 0.1150 0.1150 15,500 +0.01(+4.55%)
Jul 21, 2021 0.1150 0.1150 0.1100 0.1100 22,000 -0.01(-4.35%)
Jul 20, 2021 0.1150 0.1150 0.1150 0.1150 21,500 +0.01(+4.55%)
Jul 19, 2021 0.1100 0.1200 0.1100 0.1100 24,800 -0.01(-8.33%)
Jul 16, 2021 0.1150 0.1200 0.1150 0.1200 9,000 +0.01(+9.09%)
Jul 15, 2021 0.1200 0.1200 0.1050 0.1100 29,050 -0.01(-8.33%)
Jul 14, 2021 0.1150 0.1200 0.1150 0.1200 133,900 +0.00(+4.35%)
Jul 13, 2021 0.1150 0.1150 0.1100 0.1150 40,950 -0.00(-4.17%)
Jul 12, 2021 0.1100 0.1200 0.1100 0.1200 10,500 +0.01(+14.29%)
Jul 09, 2021 0.1100 0.1100 0.1050 0.1050 136,500 -0.01(-4.55%)
Jul 08, 2021 0.1050 0.1100 0.1050 0.1100 16,000 +0.00(+0.00%)
Jul 07, 2021 0.1050 0.1100 0.1050 0.1100 23,300 +0.00(+0.00%)
Jul 06, 2021 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Jul 05, 2021 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Jul 02, 2021 0.1150 0.1150 0.1150 0.1150 9,600 +0.01(+4.55%)
Jun 30, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 29, 2021 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+5.00%)
Jun 28, 2021 0.1000 0.1000 0.1000 0.1000 43,500 -0.00(-4.76%)
Jun 25, 2021 0.1050 0.1100 0.1050 0.1050 66,500 +0.00(+5.00%)
Jun 24, 2021 0.1000 0.1050 0.1000 0.1000 32,000 -0.00(-4.76%)
Jun 23, 2021 0.1000 0.1050 0.1000 0.1050 48,786 +0.00(+5.00%)
Jun 22, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1000 0.1000 0.1000 35,483 +0.00(+0.00%)
Jun 18, 2021 0.0950 0.1000 0.0950 0.1000 101,000 +0.00(+0.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0.1000 296,400 +0.00(+0.00%)
Jun 16, 2021 0.1000 0.1000 0.0950 0.1000 266,000 +0.01(+5.26%)
Jun 15, 2021 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Jun 14, 2021 0.1000 0.1000 0.1000 0.1000 59,100 +0.01(+5.26%)
Jun 11, 2021 0.1000 0.1000 0.0950 0.0950 9,500 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0950 0.0950 121,946 +0.01(+5.56%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0900 34,300 -0.01(-5.26%)
Jun 08, 2021 0.0900 0.0950 0.0900 0.0950 77,700 +0.01(+5.56%)
Jun 07, 2021 0.0900 0.0900 0.0900 0.0900 69,000 +0.00(+0.00%)
Jun 03, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 02, 2021 0.0950 0.0950 0.0850 0.0850 110,210 -0.01(-10.53%)
Jun 01, 2021 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
May 31, 2021 0.1000 0.1000 0.1000 0.1000 35,100 +0.01(+5.26%)
May 28, 2021 0.0950 0.0950 0.0950 0.0950 115,158 +0.01(+5.56%)
May 27, 2021 0.0950 0.0950 0.0900 0.0900 99,500 -0.01(-5.26%)
May 26, 2021 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
May 25, 2021 0.0950 0.0950 0.0950 0.0950 16,300 +0.00(+0.00%)
May 21, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 20, 2021 0.0900 0.0900 0.0900 0.0900 9,093 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
May 18, 2021 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+5.88%)
May 17, 2021 0.0850 0.0850 0.0850 0.0850 6,050 -0.00(-5.56%)
May 14, 2021 0.0850 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
May 13, 2021 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
May 12, 2021 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+5.88%)
May 11, 2021 0.0800 0.0850 0.0800 0.0850 109,650 +0.00(+0.00%)
May 10, 2021 0.0850 0.0850 0.0800 0.0850 24,000 -0.00(-5.56%)
May 07, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 06, 2021 0.0850 0.0850 0.0850 0.0850 41,000 +0.01(+6.25%)
May 04, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2021 0.0900 0.0900 0.0800 0.0800 86,000 -0.01(-5.88%)
Apr 30, 2021 0.0900 0.0950 0.0850 0.0850 43,000 -0.00(-5.56%)
Apr 29, 2021 0.0850 0.0900 0.0800 0.0900 59,000 +0.00(+0.00%)
Apr 28, 2021 0.0950 0.0950 0.0900 0.0900 74,000 -0.01(-10.00%)
Apr 27, 2021 0.0900 0.1000 0.0900 0.1000 28,250 +0.01(+11.11%)
Apr 26, 2021 0.0900 0.0900 0.0850 0.0900 75,205 +0.00(+0.00%)
Apr 23, 2021 0.0800 0.0900 0.0800 0.0900 355,442 +0.01(+20.00%)
Apr 22, 2021 0.0750 0.0750 0.0750 650 +0.00(+0.00%)
Apr 21, 2021 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 19, 2021 0.0750 0.0750 0.0700 0.0750 266,200 +0.00(+0.00%)
Apr 16, 2021 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Apr 15, 2021 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 13, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2021 0.0800 0.0800 0.0800 119 +0.00(+0.00%)
Apr 09, 2021 0.0800 0.0800 0.0800 0.0800 19,300 +0.00(+0.00%)
Apr 08, 2021 0.0800 0.0800 0.0800 0.0800 2,097 +0.00(+0.00%)
Apr 07, 2021 0.0800 0.0800 0.0800 2 +0.00(+0.00%)
Apr 06, 2021 0.0800 0.0800 0.0750 0.0800 23,399 +0.00(+0.00%)
Apr 05, 2021 0.0800 0.0800 0.0750 0.0800 57,501 +0.00(+0.00%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 31, 2021 0.0850 0.0850 0.0850 0.0850 5,750 +0.00(+0.00%)
Mar 30, 2021 0.0850 0.0850 0.0850 0.0850 2,750 +0.00(+0.00%)
Mar 29, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 26, 2021 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Mar 25, 2021 0.0900 0.0900 0.0850 0.0850 41,366 -0.01(-15.00%)
Mar 24, 2021 0.0900 0.1000 0.0900 0.1000 39,000 +0.01(+11.11%)
Mar 23, 2021 0.0950 0.0950 0.0900 0.0900 37,000 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.0950 0.0800 0.0900 80,721 +0.00(+5.88%)
Mar 19, 2021 0.0800 0.0900 0.0800 0.0850 192,231 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.0900 0.0850 0.0850 64,400 -0.00(-5.56%)
Mar 17, 2021 0.0900 0.0900 0.0850 0.0900 33,000 +0.00(+5.88%)
Mar 16, 2021 0.0850 0.0850 0.0850 0.0850 137,458 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0850 0.0850 157,188 +0.01(+6.25%)
Mar 12, 2021 0.0800 0.0900 0.0750 0.0800 101,600 +0.01(+6.67%)
Mar 11, 2021 0.0800 0.0800 0.0750 0.0750 47,000 -0.01(-6.25%)
Mar 10, 2021 0.0700 0.0800 0.0700 0.0800 96,000 +0.01(+6.67%)
Mar 09, 2021 0.0700 0.0750 0.0700 0.0750 143,000 +0.00(+7.14%)
Mar 08, 2021 0.0700 0.0700 0.0700 0.0700 29,800 +0.00(+0.00%)
Mar 05, 2021 0.0700 0.0700 0.0700 0.0700 1,014 +0.00(+0.00%)
Mar 04, 2021 0.0700 0.0700 0.0700 0.0700 141,000 +0.00(+0.00%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 68,000 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 24, 2021 0.0650 0.0700 0.0650 0.0700 181,000 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 19, 2021 0.0750 0.0750 0.0700 0.0700 362,000 -0.00(-6.67%)
Feb 18, 2021 0.0650 0.0750 0.0650 0.0750 268,367 +0.00(+7.14%)
Feb 17, 2021 0.0650 0.0700 0.0650 0.0700 52,095 +0.01(+7.69%)
Feb 16, 2021 0.0700 0.0700 0.0650 0.0650 106,093 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 09, 2021 0.0650 0.0700 0.0650 0.0700 170,000 +0.00(+0.00%)
Feb 08, 2021 0.0750 0.0750 0.0650 0.0700 44,200 +0.00(+0.00%)
Feb 05, 2021 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0650 0.0700 241,500 -0.01(-12.50%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 39,000 +0.01(+6.67%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 01, 2021 0.0750 0.0750 0.0700 0.0750 17,000 +0.00(+0.00%)
Jan 29, 2021 0.0750 0.0750 0.0750 0.0750 86,070 -0.01(-6.25%)
Jan 28, 2021 0.0650 0.0800 0.0650 0.0800 64,500 +0.01(+14.29%)
Jan 27, 2021 0.0750 0.0750 0.0600 0.0700 140,585 -0.01(-12.50%)
Jan 26, 2021 0.0750 0.0800 0.0750 0.0800 11,000 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0850 0.0800 0.0800 174,500 -0.01(-5.88%)
Jan 22, 2021 0.0850 0.0850 0.0850 0.0850 98,999 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0850 0.0850 71,700 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Jan 19, 2021 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jan 18, 2021 0.0900 0.0900 0.0850 0.0850 4,180 +0.00(+0.00%)
Jan 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0850 0.0850 16,242 -0.00(-5.56%)
Jan 12, 2021 0.0900 0.0950 0.0900 0.0900 144,970 -0.01(-5.26%)
Jan 11, 2021 0.1000 0.1000 0.0950 0.0950 71,250 +0.00(+0.00%)
Jan 08, 2021 0.0900 0.0950 0.0900 0.0950 205,666 +0.01(+5.56%)
Jan 07, 2021 0.0850 0.0950 0.0850 0.0900 291,050 +0.01(+12.50%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 63,771 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0750 0.0800 175,250 +0.01(+6.67%)
Jan 04, 2021 0.0750 0.0800 0.0750 0.0750 94,954 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0700 0.0650 0.0700 70,900 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0600 0.0650 0.0550 0.0650 109,185 +0.01(+18.18%)
Dec 22, 2020 0.0650 0.0650 0.0500 0.0550 292,630 -0.01(-15.38%)
Dec 21, 2020 0.0650 0.0750 0.0650 0.0650 120,015 -0.01(-7.14%)
Dec 18, 2020 0.0700 0.0700 0.0700 0.0700 1,400 +0.01(+7.69%)
Dec 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2020 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 14,815 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0750 0.0650 0.0650 18,185 -0.01(-7.14%)
Dec 09, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0800 0.0750 0.0750 55,550 -0.01(-6.25%)
Dec 04, 2020 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Dec 03, 2020 0.0850 0.0850 0.0800 0.0800 51,238 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.0800 0.0750 0.0800 38,599 +0.00(+0.00%)
Nov 27, 2020 0.0700 0.0800 0.0650 0.0800 225,052 +0.01(+23.08%)
Nov 26, 2020 0.0650 0.0650 0.0650 285 +0.00(+0.00%)
Nov 25, 2020 0.0700 0.0700 0.0650 0.0650 38,900 -0.01(-7.14%)
Nov 24, 2020 0.0650 0.0700 0.0650 0.0700 31,000 +0.01(+7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 30, 2020 0.0500 0.0600 0.0500 0.0600 5 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 27, 2020 0.0550 0.0550 0.0550 0.0550 100 -0.00(-8.33%)
Oct 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0600 0.0600 0.0600 270 -0.01(-7.69%)
Oct 20, 2020 0.0650 0.0650 0.0650 0.0650 30 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0650 0.0600 0.0650 160 +0.01(+18.18%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Oct 15, 2020 0.0550 0.0550 0.0500 0.0550 141,050 +0.00(+0.00%)
Oct 14, 2020 0.0550 0.0550 0.0550 0.0550 240 -0.00(-8.33%)
Oct 13, 2020 0.0700 0.0700 0.0550 0.0600 3,367 -0.01(-14.29%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 460 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0700 0.0700 0.0700 62 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 80 +0.00(+0.00%)
Oct 02, 2020 0.0700 0.0750 0.0700 0.0750 7 +0.00(+7.14%)
Oct 01, 2020 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 300 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0750 0.0800 26 -0.01(-5.88%)
Sep 24, 2020 0.0850 0.0850 0.0850 0.0850 120 -0.00(-5.56%)
Sep 23, 2020 0.0900 0.0900 0.0900 0.0900 880 +0.00(+0.00%)
Sep 22, 2020 0.0800 0.0900 0.0800 0.0900 257,600 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0900 0.0900 550 +0.00(+0.00%)
Sep 18, 2020 0.0850 0.0900 0.0850 0.0900 26 +0.00(+5.88%)
Sep 17, 2020 0.0800 0.0900 0.0800 0.0850 228,000 -0.00(-5.56%)
Sep 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 14, 2020 0.0850 0.0950 0.0800 0.0850 2,305 -0.00(-5.56%)
Sep 11, 2020 0.0850 0.0900 0.0850 0.0900 110 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0900 0.0900 0.0900 466 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0850 2,031 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 03, 2020 0.0850 0.0850 0.0850 0.0850 1,130 +0.00(+0.00%)
Sep 02, 2020 0.0850 0.0850 0.0850 0.0850 1,350 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0850 0.0800 0.0850 390 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 4,455 -0.01(-10.53%)
Aug 28, 2020 0.0850 0.0950 0.0850 0.0950 12 +0.01(+11.76%)
Aug 27, 2020 0.0800 0.0850 0.0800 0.0850 2,473 +0.00(+0.00%)
Aug 26, 2020 0.0900 0.0900 0.0800 0.0850 275,100 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0800 0.0850 1,398 -0.00(-5.56%)
Aug 24, 2020 0.1000 0.1000 0.0900 0.0900 2,627 -0.01(-5.26%)
Aug 21, 2020 0.0900 0.1200 0.0850 0.0950 23,310 +0.01(+11.76%)
Aug 20, 2020 0.0850 0.0900 0.0850 0.0850 21,482 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 739,992 +0.01(+6.25%)
Aug 18, 2020 0.0800 0.0800 0.0700 0.0800 330,219 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 96,099 -0.01(-5.88%)
Aug 14, 2020 0.0850 0.0850 0.0650 0.0850 1,312,281 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0900 0.0850 0.0850 166,200 +0.00(+0.00%)
Aug 12, 2020 0.1000 0.1000 0.0800 0.0850 435,900 -0.01(-10.53%)
Aug 11, 2020 0.0850 0.1000 0.0800 0.0950 446,085 +0.01(+11.76%)
Aug 10, 2020 0.0950 0.0950 0.0850 0.0850 296,509 -0.00(-5.56%)
Aug 07, 2020 0.0950 0.1050 0.0900 0.0900 342,187 -0.01(-10.00%)
Aug 06, 2020 0.0850 0.1000 0.0850 0.1000 349,122 +0.01(+5.26%)
Aug 05, 2020 0.0800 0.1000 0.0800 0.0950 5,893 +0.01(+18.75%)
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.