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 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.0900 0.0850 0.0900 32,000 -0.01(-5.26%)
Jul 25, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 22, 2016 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jul 21, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 30,500 -0.00(-5.56%)
Jul 19, 2016 0.0950 0.0950 0.0900 0.0900 48,600 +0.00(+0.00%)
Jul 18, 2016 0.0900 0.0950 0.0900 0.0900 104,400 +0.00(+0.00%)
Jul 15, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Jul 14, 2016 0.0950 0.0950 0.0850 0.0850 24,000 -0.00(-5.56%)
Jul 13, 2016 0.0900 0.0900 0.0900 0.0900 19,166 +0.00(+0.00%)
Jul 12, 2016 0.0900 0.0900 0.0850 0.0900 555,000 +0.00(+0.00%)
Jul 11, 2016 0.0900 0.0950 0.0850 0.0900 40,000 -0.01(-5.26%)
Jul 08, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 07, 2016 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jul 05, 2016 0.0950 0.0950 0.0900 0.0900 41,585 -0.01(-10.00%)
Jul 04, 2016 0.0850 0.1000 0.0850 0.1000 90,000 +0.01(+11.11%)
Jun 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2016 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Jun 28, 2016 0.0950 0.0950 0.0900 0.0900 75,000 +0.00(+5.88%)
Jun 27, 2016 0.0950 0.0950 0.0850 0.0850 142,500 -0.01(-15.00%)
Jun 24, 2016 0.0900 0.1000 0.0900 0.1000 80,000 +0.00(+0.00%)
Jun 23, 2016 0.1000 0.1050 0.0950 0.1000 21,500 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 17, 2016 0.0950 0.0950 0.0950 0.0950 122,100 +0.00(+0.00%)
Jun 16, 2016 0.1000 0.1000 0.0950 0.0950 7,500 +0.00(+0.00%)
Jun 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 13, 2016 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Jun 09, 2016 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
Jun 07, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 06, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Jun 03, 2016 0.1050 0.1100 0.1050 0.1100 113,000 +0.01(+4.76%)
Jun 02, 2016 0.1100 0.1100 0.1050 0.1050 9,100 +0.00(+0.00%)
Jun 01, 2016 0.1000 0.1050 0.1000 0.1050 64,000 +0.00(+0.00%)
May 31, 2016 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
May 30, 2016 0.0950 0.1050 0.0900 0.1050 166,000 +0.01(+16.67%)
May 26, 2016 0.0900 0.0900 0.0900 750 -0.01(-10.00%)
May 25, 2016 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
May 24, 2016 0.0900 0.0950 0.0900 0.0950 85,700 -0.01(-5.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 19, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 18, 2016 0.1000 0.1000 0.0900 0.0950 91,000 -0.01(-5.00%)
May 17, 2016 0.0900 0.1000 0.0850 0.1000 221,200 +0.01(+5.26%)
May 16, 2016 0.1100 0.1100 0.0900 0.0950 106,000 -0.01(-13.64%)
May 13, 2016 0.1000 0.1100 0.0950 0.1100 346,000 +0.01(+4.76%)
May 12, 2016 0.0950 0.1050 0.0950 0.1050 145,669 +0.00(+5.00%)
May 11, 2016 0.1100 0.1100 0.0650 0.1000 1,117,574 -0.01(-9.09%)
May 10, 2016 0.1100 0.1150 0.1100 0.1100 42,000 -0.01(-4.35%)
May 09, 2016 0.1150 0.1150 0.1100 0.1150 67,000 -0.00(-4.17%)
May 06, 2016 0.1150 0.1200 0.1150 0.1200 207,699 +0.01(+9.09%)
May 05, 2016 0.1150 0.1150 0.1100 0.1100 95,450 -0.01(-4.35%)
May 04, 2016 0.1350 0.1350 0.1100 0.1150 1,485,950 -0.02(-14.81%)
May 03, 2016 0.1450 0.1500 0.1350 0.1350 508,500 -0.01(-6.90%)
May 02, 2016 0.1350 0.1450 0.1350 0.1450 18,000 +0.01(+7.41%)
Apr 29, 2016 0.1350 0.1450 0.1350 0.1350 8,000 +0.00(+0.00%)
Apr 28, 2016 0.1500 0.1500 0.1300 0.1350 55,700 -0.01(-3.57%)
Apr 27, 2016 0.1450 0.1450 0.1400 0.1400 136,600 -0.00(-3.45%)
Apr 26, 2016 0.1500 0.1500 0.1300 0.1450 93,650 -0.01(-3.33%)
Apr 25, 2016 0.1500 0.1500 0.1450 0.1500 49,150 +0.01(+3.45%)
Apr 22, 2016 0.1450 0.1500 0.1400 0.1450 529,827 +0.00(+0.00%)
Apr 21, 2016 0.1450 0.1450 0.1400 0.1450 119,929 +0.00(+0.00%)
Apr 20, 2016 0.1400 0.1450 0.1400 0.1450 31,000 +0.00(+3.57%)
Apr 19, 2016 0.1400 0.1450 0.1350 0.1400 250,100 +0.01(+7.69%)
Apr 18, 2016 0.1450 0.1450 0.1250 0.1300 128,200 +0.00(+0.00%)
Apr 15, 2016 0.1300 0.1300 0.1250 0.1300 223,850 -0.01(-7.14%)
Apr 13, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 12, 2016 0.1150 0.1200 0.1150 0.1200 3,800 +0.00(+0.00%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 54,500 +0.00(+4.35%)
Apr 08, 2016 0.1150 0.1150 0.1150 0.1150 61,695 +0.00(+0.00%)
Apr 07, 2016 0.1250 0.1250 0.1150 0.1150 5,750 +0.01(+4.55%)
Apr 06, 2016 0.1100 0.1100 0.1100 0.1100 54,600 +0.00(+0.00%)
Apr 05, 2016 0.1100 0.1300 0.1100 0.1100 434,500 +0.00(+0.00%)
Apr 04, 2016 0.1050 0.1100 0.1050 0.1100 147,250 +0.01(+10.00%)
Apr 01, 2016 0.1150 0.1150 0.0950 0.1000 387,000 -0.01(-9.09%)
Mar 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1100 17,000 -0.02(-15.38%)
Mar 28, 2016 0.1150 0.1300 0.1150 0.1300 120,000 +0.02(+18.18%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 23, 2016 0.1100 0.1100 0.1050 0.1100 107,000 -0.01(-4.35%)
Mar 22, 2016 0.1150 0.1200 0.1150 0.1150 27,100 -0.00(-4.17%)
Mar 21, 2016 0.1150 0.1200 0.1150 0.1200 12,400 -0.01(-4.00%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1250 7,100 +0.00(+0.00%)
Mar 17, 2016 0.1250 0.1300 0.1250 0.1250 22,000 +0.00(+0.00%)
Mar 16, 2016 0.1200 0.1250 0.1200 0.1250 89,500 +0.01(+4.17%)
Mar 15, 2016 0.1150 0.1200 0.1150 0.1200 23,000 +0.01(+9.09%)
Mar 14, 2016 0.1100 0.1150 0.1100 0.1100 75,000 +0.01(+4.76%)
Mar 11, 2016 0.1150 0.1400 0.1000 0.1050 568,000 -0.01(-8.70%)
Mar 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 08, 2016 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1500 0.1000 0.1200 718,607 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1200 0.1000 0.1200 270,200 +0.01(+9.09%)
Mar 03, 2016 0.1100 0.1100 0.1000 0.1100 221,300 +0.01(+10.00%)
Mar 02, 2016 0.1100 0.1100 0.0950 0.1000 37,000 -0.01(-9.09%)
Mar 01, 2016 0.0850 0.1200 0.0850 0.1100 417,000 +0.01(+10.00%)
Feb 29, 2016 0.0950 0.1000 0.0950 0.1000 133,176 +0.01(+11.11%)
Feb 25, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 24, 2016 0.0950 0.0950 0.0950 0.0950 2,250 +0.01(+11.76%)
Feb 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 19, 2016 0.0800 0.0850 0.0800 0.0850 84,000 +0.00(+0.00%)
Feb 18, 2016 0.0850 0.0850 0.0850 0.0850 147,000 +0.00(+0.00%)
Feb 17, 2016 0.0850 0.0850 0.0850 0.0850 95,376 +0.00(+0.00%)
Feb 16, 2016 0.0750 0.0850 0.0750 0.0850 178,316 +0.00(+0.00%)
Feb 11, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 09, 2016 0.0800 0.0800 0.0800 750 -0.01(-11.11%)
Feb 08, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Feb 05, 2016 0.1100 0.1100 0.0700 0.0800 138,670 -0.01(-11.11%)
Feb 04, 2016 0.0950 0.1000 0.0900 0.0900 134,800 -0.01(-5.26%)
Feb 03, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 29, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0950 0.0950 0.0900 0.0900 23,056 +0.00(+0.00%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Jan 26, 2016 0.0900 0.0900 0.0900 0.0900 143,000 +0.00(+0.00%)
Jan 25, 2016 0.0950 0.0950 0.0850 0.0900 141,500 +0.00(+0.00%)
Jan 22, 2016 0.0900 0.0900 0.0850 0.0900 146,800 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0900 0.0900 0.0900 1,449 +0.00(+5.88%)
Jan 20, 2016 0.0800 0.0900 0.0800 0.0850 133,000 +0.00(+0.00%)
Jan 18, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 15, 2016 0.0850 0.0850 0.0750 0.0750 160,576 -0.01(-11.76%)
Jan 14, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Jan 13, 2016 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 12, 2016 0.0950 0.0950 0.0800 0.0900 426,248 -0.01(-10.00%)
Jan 11, 2016 0.0950 0.1000 0.0950 0.1000 9,500 +0.01(+5.26%)
Jan 08, 2016 0.0900 0.1050 0.0900 0.0950 78,000 -0.01(-9.52%)
Jan 07, 2016 0.0950 0.1050 0.0950 0.1050 64,500 +0.00(+5.00%)
Jan 06, 2016 0.1100 0.1100 0.1000 0.1000 14,000 -0.00(-4.76%)
Jan 05, 2016 0.1300 0.1300 0.1050 0.1050 124,300 -0.03(-19.23%)
Jan 04, 2016 0.1200 0.1500 0.1200 0.1300 787,410 +0.01(+13.04%)
Dec 31, 2015 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 30, 2015 0.0950 0.0950 0.0950 0.0950 114,170 +0.01(+5.56%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Dec 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2015 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Dec 22, 2015 0.0800 0.0950 0.0800 0.0850 121,358 +0.01(+6.25%)
Dec 21, 2015 0.0900 0.0900 0.0800 0.0800 381,100 -0.01(-5.88%)
Dec 18, 2015 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Dec 17, 2015 0.0850 0.0850 0.0850 0.0850 25,428 +0.00(+0.00%)
Dec 16, 2015 0.0850 0.1000 0.0850 0.0850 96,000 +0.01(+6.25%)
Dec 14, 2015 0.0800 0.0800 0.0800 500 -0.01(-5.88%)
Dec 11, 2015 0.0800 0.0850 0.0800 0.0850 7,500 +0.00(+0.00%)
Dec 10, 2015 0.0800 0.0850 0.0800 0.0850 38,333 +0.00(+0.00%)
Dec 09, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 08, 2015 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+13.33%)
Dec 04, 2015 0.0850 0.0850 0.0750 0.0750 8,500 -0.02(-21.05%)
Dec 03, 2015 0.0850 0.0950 0.0850 0.0950 10,000 +0.01(+11.76%)
Dec 02, 2015 0.0850 0.0850 0.0750 0.0850 140,000 +0.01(+13.33%)
Nov 30, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 27, 2015 0.0850 0.0900 0.0850 0.0850 110,200 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 2,950 +0.01(+6.25%)
Nov 25, 2015 0.0750 0.0800 0.0750 0.0800 271,000 +0.01(+6.67%)
Nov 24, 2015 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+7.14%)
Nov 23, 2015 0.0700 0.0700 0.0700 0.0700 151,000 +0.01(+7.69%)
Nov 20, 2015 0.0650 0.0650 0.0650 0.0650 207,900 +0.01(+8.33%)
Nov 19, 2015 0.0600 0.0600 0.0600 0.0600 1,140 +0.00(+0.00%)
Nov 18, 2015 0.0600 0.0600 0.0600 0.0600 199,000 +0.00(+0.00%)
Nov 17, 2015 0.0600 0.0600 0.0600 0.0600 31,900 +0.00(+0.00%)
Nov 16, 2015 0.0600 0.0600 0.0600 0.0600 130,067 +0.00(+0.00%)
Nov 13, 2015 0.0550 0.0650 0.0550 0.0600 164,000 +0.00(+9.09%)
Nov 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Nov 04, 2015 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Nov 03, 2015 0.0550 0.0550 0.0550 0.0550 14,800 +0.00(+0.00%)
Nov 02, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 30, 2015 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Oct 29, 2015 0.0550 0.0600 0.0550 0.0550 24,000 +0.00(+0.00%)
Oct 28, 2015 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Oct 27, 2015 0.0600 0.0600 0.0550 0.0550 147,437 -0.00(-8.33%)
Oct 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 22, 2015 0.0500 0.0550 0.0500 0.0550 489,001 +0.00(+10.00%)
Oct 21, 2015 0.0550 0.0550 0.0500 0.0500 56,900 -0.00(-9.09%)
Oct 20, 2015 0.0550 0.0550 0.0500 0.0550 190,300 -0.00(-8.33%)
Oct 19, 2015 0.0650 0.0650 0.0600 0.0600 75,100 +0.00(+0.00%)
Oct 16, 2015 0.0550 0.0700 0.0550 0.0600 1,783,685 +0.01(+20.00%)
Oct 15, 2015 0.0550 0.0550 0.0500 0.0500 334,000 -0.00(-9.09%)
Oct 14, 2015 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Oct 13, 2015 0.0550 0.0550 0.0550 0.0550 55,500 +0.00(+0.00%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2015 0.0600 0.0600 0.0550 0.0550 560,777 -0.00(-8.33%)
Oct 05, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0600 0.0600 5,300 -0.01(-7.69%)
Sep 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 28, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 24, 2015 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 21, 2015 0.0650 0.0650 0.0650 0.0650 112,000 +0.00(+0.00%)
Sep 17, 2015 0.0650 0.0650 0.0650 340 +0.00(+0.00%)
Sep 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0700 0.0650 0.0650 57,200 -0.01(-7.14%)
Sep 10, 2015 0.0700 0.0700 0.0650 0.0700 51,000 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 27, 2015 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+8.33%)
Aug 25, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 12, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2015 0.0650 0.0700 0.0650 0.0700 183,000 +0.01(+7.69%)
Aug 10, 2015 0.0650 0.0650 0.0650 0.0650 40,615 +0.01(+8.33%)
Aug 07, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 05, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
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.