Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1000 CAD UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 1.460 1.500 1.450 1.500 29,100 +0.04(+2.74%)
Sep 28, 2006 1.460 1.460 1.460 1.460 1,000 -0.04(-2.67%)
Sep 27, 2006 1.550 1.550 1.500 1.500 66,200 -0.02(-1.32%)
Sep 26, 2006 1.500 1.520 1.500 1.520 26,333 +0.02(+1.33%)
Sep 25, 2006 1.500 1.500 1.500 1.500 17,000 -0.03(-1.96%)
Sep 22, 2006 1.500 1.530 1.500 1.530 41,899 -0.02(-1.29%)
Sep 21, 2006 1.490 1.550 1.490 1.550 13,133 +0.08(+5.44%)
Sep 20, 2006 1.470 1.470 1.470 1.470 19,895 +0.01(+0.68%)
Sep 19, 2006 1.470 1.470 1.450 1.460 10,500 -0.01(-0.68%)
Sep 18, 2006 1.450 1.470 1.450 1.470 7,000 -0.02(-1.34%)
Sep 15, 2006 1.510 1.510 1.470 1.490 10,600 -0.01(-0.67%)
Sep 14, 2006 1.490 1.520 1.490 1.500 22,367 +0.00(+0.00%)
Sep 13, 2006 1.450 1.500 1.450 1.500 4,000 +0.05(+3.45%)
Sep 12, 2006 1.450 1.490 1.450 1.450 26,133 +0.05(+3.57%)
Sep 11, 2006 1.400 1.480 1.400 1.400 30,121 -0.02(-1.41%)
Sep 08, 2006 1.420 1.420 1.420 1.420 5,026 +0.03(+2.16%)
Sep 06, 2006 1.440 1.450 1.390 1.390 7,433 +0.00(+0.00%)
Sep 05, 2006 1.390 1.390 1.390 1.390 5,166 -0.05(-3.47%)
Sep 01, 2006 1.440 1.440 1.440 1.440 3,500 +0.00(+0.00%)
Aug 31, 2006 1.440 1.440 1.400 1.440 17,300 +0.05(+3.60%)
Aug 30, 2006 1.450 1.450 1.390 1.390 11,866 -0.11(-7.33%)
Aug 29, 2006 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2006 1.520 1.520 1.500 1.500 6,920 +0.00(+0.00%)
Aug 25, 2006 1.450 1.500 1.450 1.500 16,355 +0.09(+6.38%)
Aug 24, 2006 1.410 1.410 1.410 1.410 1,333 -0.06(-4.08%)
Aug 23, 2006 1.410 1.470 1.400 1.470 22,566 +0.07(+5.00%)
Aug 22, 2006 1.400 1.400 1.400 1.400 4,114 +0.05(+3.70%)
Aug 21, 2006 1.400 1.400 1.350 1.350 7,900 -0.03(-2.17%)
Aug 18, 2006 1.380 1.400 1.380 1.380 27,067 +0.05(+3.76%)
Aug 17, 2006 1.380 1.380 1.330 1.330 1,763 -0.05(-3.62%)
Aug 16, 2006 1.380 1.380 1.380 1.380 1,000 +0.03(+2.22%)
Aug 15, 2006 1.410 1.410 1.350 1.350 2,500 -0.05(-3.57%)
Aug 14, 2006 1.400 1.400 1.400 1.400 5,000 +0.10(+7.69%)
Aug 11, 2006 1.300 1.300 1.300 1.300 10,333 -0.11(-7.80%)
Aug 10, 2006 1.360 1.410 1.300 1.410 6,100 +0.05(+3.68%)
Aug 09, 2006 1.330 1.360 1.300 1.360 41,830 +0.02(+1.49%)
Aug 08, 2006 1.340 1.340 1.340 1.340 2,000 -0.06(-4.29%)
Aug 07, 2006 1.400 1.400 1.330 1.400 8,766 +0.00(+0.00%)
Aug 04, 2006 1.400 1.400 1.330 1.400 8,766 -0.04(-2.78%)
Aug 03, 2006 1.440 1.440 1.400 1.440 19,060 -0.01(-0.69%)
Aug 02, 2006 1.450 1.450 1.450 1.450 31,233 +0.00(+0.00%)
Aug 01, 2006 1.480 1.500 1.450 1.450 17,900 -0.03(-2.03%)
Jul 31, 2006 1.480 1.480 1.480 1.480 1,300 +0.01(+0.68%)
Jul 28, 2006 1.460 1.490 1.460 1.470 32,400 -0.01(-0.68%)
Jul 27, 2006 1.470 1.480 1.470 1.480 9,000 +0.02(+1.37%)
Jul 26, 2006 1.480 1.480 1.460 1.460 29,066 -0.04(-2.67%)
Jul 25, 2006 1.470 1.500 1.470 1.500 20,127 +0.01(+0.67%)
Jul 24, 2006 1.490 1.500 1.460 1.490 26,666 -0.02(-1.32%)
Jul 21, 2006 1.450 1.510 1.450 1.510 24,385 +0.04(+2.72%)
Jul 20, 2006 1.450 1.470 1.410 1.470 40,943 +0.02(+1.38%)
Jul 19, 2006 1.380 1.600 1.380 1.450 98,245 +0.07(+5.07%)
Jul 18, 2006 1.350 1.380 1.350 1.380 10,333 +0.00(+0.00%)
Jul 17, 2006 1.380 1.410 1.380 1.380 58,300 +0.00(+0.00%)
Jul 14, 2006 1.350 1.380 1.300 1.380 20,833 +0.08(+6.15%)
Jul 13, 2006 1.300 1.300 1.300 1.300 3,733 +0.00(+0.00%)
Jul 12, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 11, 2006 1.300 1.300 1.300 1.300 59,760 +0.00(+0.00%)
Jul 10, 2006 1.300 1.300 1.300 1.300 14,866 +0.00(+0.00%)
Jul 07, 2006 1.300 1.300 1.300 1.300 216 -0.02(-1.52%)
Jul 06, 2006 1.260 1.320 1.260 1.320 38,389 +0.11(+9.09%)
Jul 05, 2006 1.300 1.300 1.210 1.210 5,400 -0.06(-4.72%)
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.