Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 2.150 2.200 2.150 2.200 19,419 +0.00(+0.00%)
Jul 30, 2007 2.150 2.200 2.150 2.200 2,866 +0.00(+0.00%)
Jul 27, 2007 2.150 2.200 2.150 2.200 3,000 +0.10(+4.76%)
Jul 26, 2007 2.200 2.200 2.100 2.100 15,666 -0.11(-4.98%)
Jul 25, 2007 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 24, 2007 2.210 2.210 2.210 2.210 550 -0.04(-1.78%)
Jul 23, 2007 2.250 2.250 2.220 2.250 16,379 -0.05(-2.17%)
Jul 20, 2007 2.300 2.300 2.220 2.300 35,564 +0.04(+1.77%)
Jul 19, 2007 2.280 2.300 2.260 2.260 44,677 +0.00(+0.00%)
Jul 18, 2007 2.300 2.300 2.260 2.260 600 -0.02(-0.88%)
Jul 17, 2007 2.300 2.300 2.280 2.280 5,900 +0.03(+1.33%)
Jul 16, 2007 2.300 2.300 2.250 2.250 10,063 -0.05(-2.17%)
Jul 13, 2007 2.350 2.350 2.300 2.300 2,400 -0.05(-2.13%)
Jul 12, 2007 2.370 2.370 2.300 2.350 71,413 -0.01(-0.42%)
Jul 11, 2007 2.370 2.370 2.350 2.360 24,800 -0.04(-1.67%)
Jul 10, 2007 2.450 2.450 2.400 2.400 34,300 -0.02(-0.83%)
Jul 09, 2007 2.450 2.500 2.420 2.420 83,742 +0.00(+0.00%)
Jul 06, 2007 2.450 2.450 2.420 2.420 5,067 -0.03(-1.22%)
Jul 05, 2007 2.400 2.450 2.400 2.450 4,033 -0.05(-2.00%)
Jul 03, 2007 2.400 2.500 2.400 2.500 15,954 +0.15(+6.38%)
Jul 02, 2007 2.300 2.350 2.300 2.350 11,500 +0.00(+0.00%)
Jun 29, 2007 2.300 2.350 2.300 2.350 11,500 +0.00(+0.00%)
Jun 28, 2007 2.350 2.350 2.300 2.350 24,300 +0.00(+0.00%)
Jun 27, 2007 2.200 2.350 2.170 2.350 17,167 +0.18(+8.29%)
Jun 26, 2007 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jun 25, 2007 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jun 22, 2007 2.150 2.240 2.150 2.170 7,166 +0.02(+0.93%)
Jun 21, 2007 2.220 2.220 2.150 2.150 3,860 -0.07(-3.15%)
Jun 20, 2007 2.200 2.250 2.200 2.220 9,333 +0.02(+0.91%)
Jun 19, 2007 2.250 2.290 2.200 2.200 13,300 +0.05(+2.33%)
Jun 18, 2007 2.070 2.200 2.000 2.150 19,448 +0.15(+7.50%)
Jun 15, 2007 1.990 2.000 1.920 2.000 73,510 +0.01(+0.50%)
Jun 14, 2007 2.000 2.000 1.990 1.990 23,167 +0.00(+0.00%)
Jun 13, 2007 2.000 2.000 1.990 1.990 66,033 -0.01(-0.50%)
Jun 12, 2007 2.000 2.000 1.970 2.000 4,232 +0.00(+0.00%)
Jun 11, 2007 2.050 2.050 2.000 2.000 323,100 -0.04(-1.96%)
Jun 08, 2007 1.850 2.050 1.850 2.040 30,000 +0.04(+2.00%)
Jun 07, 2007 2.050 2.060 2.000 2.000 16,000 -0.05(-2.44%)
Jun 06, 2007 2.000 2.050 1.990 2.050 116,750 +0.05(+2.50%)
Jun 05, 2007 2.110 2.180 1.960 2.000 60,475 -0.15(-6.98%)
Jun 04, 2007 2.070 2.150 2.050 2.150 7,300 +0.01(+0.47%)
Jun 01, 2007 2.080 2.200 2.070 2.140 18,400 -0.06(-2.73%)
May 31, 2007 2.280 2.280 2.200 2.200 12,511 -0.01(-0.45%)
May 30, 2007 2.270 2.370 2.200 2.210 35,333 -0.04(-1.78%)
May 29, 2007 2.350 2.350 2.250 2.250 5,172 -0.20(-8.16%)
May 25, 2007 2.400 2.450 2.400 2.450 9,067 -0.05(-2.00%)
May 24, 2007 2.500 2.500 2.500 2.500 21,000 +0.00(+0.00%)
May 23, 2007 2.500 2.500 2.500 2.500 6,501 -0.01(-0.40%)
May 22, 2007 2.520 2.520 2.500 2.510 12,333 +0.00(+0.00%)
May 21, 2007 2.550 2.550 2.500 2.510 23,238 +0.00(+0.00%)
May 18, 2007 2.550 2.550 2.500 2.510 23,238 +0.01(+0.40%)
May 17, 2007 2.550 2.550 2.500 2.500 17,276 -0.01(-0.40%)
May 16, 2007 2.500 2.550 2.450 2.510 93,067 -0.04(-1.57%)
May 15, 2007 2.500 2.550 2.500 2.550 3,000 +0.03(+1.19%)
May 14, 2007 2.500 2.550 2.500 2.520 22,900 +0.02(+0.80%)
May 11, 2007 2.690 2.690 2.500 2.500 71,196 -0.19(-7.06%)
May 10, 2007 2.600 2.690 2.600 2.690 19,084 +0.09(+3.46%)
May 09, 2007 2.500 2.600 2.500 2.600 14,316 +0.11(+4.42%)
May 08, 2007 2.500 2.590 2.490 2.490 146,756 -0.01(-0.40%)
May 07, 2007 2.510 2.550 2.400 2.500 24,706 -0.02(-0.79%)
May 04, 2007 2.500 2.550 2.500 2.520 4,670 +0.03(+1.20%)
May 03, 2007 2.440 2.490 2.400 2.490 28,200 +0.05(+2.05%)
May 02, 2007 2.470 2.470 2.400 2.440 13,299 -0.03(-1.21%)
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.