Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 0.0600 0.0650 0.0600 0.0650 38,027 +0.01(+18.18%)
Aug 30, 2010 0.0500 0.0550 0.0500 0.0550 33,850 -0.00(-8.33%)
Aug 27, 2010 0.0600 0.0600 0.0600 0.0600 36,166 +0.01(+20.00%)
Aug 26, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 25, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2010 0.0600 0.0600 0.0500 0.0500 44,950 +0.00(+0.00%)
Aug 23, 2010 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Aug 20, 2010 0.0500 0.0550 0.0500 0.0550 21,700 +0.00(+10.00%)
Aug 19, 2010 0.0600 0.0600 0.0500 0.0500 153,500 -0.01(-16.67%)
Aug 18, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 17, 2010 0.0650 0.0650 0.0600 0.0600 6,000 -0.01(-7.69%)
Aug 16, 2010 0.0650 0.0650 0.0550 0.0650 416,500 -0.01(-7.14%)
Aug 13, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2010 0.0700 0.0700 0.0650 0.0700 138,000 +0.00(+0.00%)
Aug 11, 2010 0.0650 0.0700 0.0650 0.0700 175,757 +0.01(+7.69%)
Aug 10, 2010 0.0700 0.0700 0.0650 0.0650 160,700 -0.01(-7.14%)
Aug 09, 2010 0.0700 0.0700 0.0700 0.0700 34,900 +0.01(+7.69%)
Aug 06, 2010 0.0700 0.0700 0.0650 0.0650 13,500 -0.01(-7.14%)
Aug 05, 2010 0.0700 0.0700 0.0700 0.0700 149,400 +0.00(+0.00%)
Aug 04, 2010 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Aug 03, 2010 0.0650 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
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%)
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.