Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD +0.0050 (+5.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1.310 1.350 1.200 1.350 118,361 +0.06(+4.65%)
May 30, 2006 1.290 1.290 1.290 1.290 0 +0.01(+0.78%)
May 26, 2006 1.200 1.280 1.200 1.280 3,933 +0.08(+6.67%)
May 25, 2006 1.210 1.210 1.200 1.200 10,333 +0.00(+0.00%)
May 24, 2006 1.190 1.200 1.190 1.200 3,000 +0.05(+4.35%)
May 23, 2006 1.190 1.190 1.150 1.150 16,035 +0.03(+2.68%)
May 22, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 19, 2006 1.190 1.190 1.120 1.120 8,128 +0.02(+1.82%)
May 18, 2006 1.100 1.100 1.080 1.100 24,403 +0.00(+0.00%)
May 17, 2006 1.140 1.140 1.100 1.100 7,205 -0.04(-3.51%)
May 16, 2006 1.150 1.150 1.140 1.140 14,000 +0.03(+2.70%)
May 15, 2006 1.200 1.200 1.110 1.110 4,300 -0.10(-8.26%)
May 12, 2006 1.300 1.330 1.210 1.210 8,283 -0.14(-10.37%)
May 11, 2006 1.350 1.350 1.320 1.350 6,199 -0.05(-3.57%)
May 10, 2006 1.390 1.400 1.380 1.400 15,165 +0.00(+0.00%)
May 09, 2006 1.380 1.490 1.370 1.400 23,177 +0.02(+1.45%)
May 08, 2006 1.240 1.380 1.240 1.380 17,733 +0.11(+8.66%)
May 05, 2006 1.250 1.270 1.200 1.270 19,366 -0.04(-3.05%)
May 04, 2006 1.310 1.310 1.310 1.310 20,033 -0.04(-2.96%)
May 03, 2006 1.240 1.350 1.240 1.350 72,466 +0.09(+7.14%)
May 02, 2006 1.200 1.260 1.180 1.260 29,383 +0.11(+9.57%)
May 01, 2006 1.200 1.200 1.150 1.150 8,666 -0.14(-10.85%)
Apr 28, 2006 1.290 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 27, 2006 1.300 1.300 1.200 1.300 6,458 +0.10(+8.33%)
Apr 26, 2006 1.350 1.350 1.130 1.200 36,163 -0.15(-11.11%)
Apr 25, 2006 1.350 1.350 1.280 1.350 5,521 +0.10(+8.00%)
Apr 24, 2006 1.200 1.250 1.150 1.250 48,566 -0.07(-5.30%)
Apr 21, 2006 1.250 1.320 1.250 1.320 8,566 +0.02(+1.54%)
Apr 20, 2006 1.210 1.300 1.210 1.300 8,200 +0.01(+0.78%)
Apr 19, 2006 1.270 1.290 1.200 1.290 21,834 +0.00(+0.00%)
Apr 18, 2006 1.290 1.290 1.290 1.290 3,000 +0.04(+3.20%)
Apr 17, 2006 1.180 1.250 1.180 1.250 19,600 +0.05(+4.17%)
Apr 13, 2006 1.200 1.240 1.160 1.200 24,167 +0.00(+0.00%)
Apr 12, 2006 1.150 1.240 1.150 1.200 45,497 +0.05(+4.35%)
Apr 11, 2006 1.190 1.190 1.150 1.150 6,214 +0.12(+11.65%)
Apr 10, 2006 1.120 1.150 1.020 1.030 16,073 -0.10(-8.85%)
Apr 07, 2006 1.080 1.150 1.080 1.130 32,534 +0.07(+6.60%)
Apr 06, 2006 1.060 1.060 1.060 1.060 2,000 +0.01(+0.95%)
Apr 05, 2006 1.050 1.050 1.050 1.050 1,900 -0.01(-0.94%)
Apr 04, 2006 1.100 1.100 1.020 1.060 7,574 -0.04(-3.64%)
Apr 03, 2006 1.020 1.100 1.020 1.100 4,300 +0.01(+0.92%)
Mar 31, 2006 1.010 1.090 1.010 1.090 20,455 +0.04(+3.81%)
Mar 30, 2006 1.020 1.050 1.010 1.050 19,766 +0.03(+2.94%)
Mar 29, 2006 1.020 1.040 1.020 1.020 81,000 -0.02(-1.92%)
Mar 28, 2006 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 27, 2006 1.050 1.050 1.040 1.040 9,816 +0.03(+2.97%)
Mar 24, 2006 1.100 1.100 1.000 1.010 23,266 -0.04(-3.81%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.050 1.050 1.050 1.050 4,714 +0.03(+2.94%)
Mar 17, 2006 1.020 1.020 1.020 1.020 333 +0.00(+0.00%)
Mar 16, 2006 1.020 1.030 1.020 1.020 19,033 +0.02(+2.00%)
Mar 15, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2006 1.050 1.050 1.000 1.000 15,833 -0.10(-9.09%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.070 1.100 1.040 1.100 5,072 +0.00(+0.00%)
Mar 09, 2006 1.100 1.100 1.070 1.100 3,987 +0.00(+0.00%)
Mar 08, 2006 1.130 1.130 1.100 1.100 3,167 -0.03(-2.65%)
Mar 07, 2006 1.130 1.130 1.130 1.130 606 +0.00(+0.00%)
Mar 06, 2006 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 03, 2006 1.150 1.150 1.110 1.130 55,365 -0.02(-1.74%)
Mar 02, 2006 1.150 1.150 1.110 1.150 8,134 +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.