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 (%)
Nov 29, 2016 0.0700 0.0700 0.0700 200 -0.01(-12.50%)
Nov 28, 2016 0.0750 0.0800 0.0750 0.0800 8,500 +0.01(+6.67%)
Nov 25, 2016 0.0800 0.0800 0.0750 0.0750 13,000 +0.00(+0.00%)
Nov 24, 2016 0.0750 0.0750 0.0700 0.0750 15,525 -0.01(-6.25%)
Nov 23, 2016 0.0700 0.0800 0.0700 0.0800 99,000 +0.01(+14.29%)
Nov 21, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 14,950 +0.00(+0.00%)
Nov 16, 2016 0.0800 0.0800 0.0700 0.0700 80,000 -0.00(-6.67%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0750 245,000 +0.00(+7.14%)
Nov 14, 2016 0.0750 0.0800 0.0700 0.0700 329,070 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0800 0.0700 0.0700 806,246 +0.01(+7.69%)
Nov 10, 2016 0.0650 0.0700 0.0650 0.0650 71,300 +0.00(+0.00%)
Nov 09, 2016 0.0700 0.0750 0.0650 0.0650 56,000 -0.01(-7.14%)
Nov 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 03, 2016 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Nov 02, 2016 0.0700 0.0700 0.0700 0.0700 17,700 +0.01(+7.69%)
Nov 01, 2016 0.0700 0.0700 0.0650 0.0650 541,286 -0.01(-13.33%)
Oct 31, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 28, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Oct 26, 2016 0.0750 0.0750 0.0700 0.0700 115,000 +0.00(+0.00%)
Oct 25, 2016 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-6.67%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 182,055 +0.00(+0.00%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0700 0.0750 164,000 +0.00(+0.00%)
Oct 19, 2016 0.0700 0.0750 0.0700 0.0750 42,600 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0750 0.0700 0.0750 2,567 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0750 0.0700 0.0750 85,730 -0.01(-6.25%)
Oct 14, 2016 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Oct 12, 2016 0.0700 0.0750 0.0700 0.0750 17,550 +0.00(+7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 119,199 +0.00(+0.00%)
Oct 06, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0750 0.0700 0.0750 57,000 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0750 0.0700 0.0750 273,055 -0.01(-6.25%)
Sep 30, 2016 0.0800 0.0800 0.0750 0.0800 127,600 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 52,400 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0800 0.0800 300,200 -0.01(-11.11%)
Sep 27, 2016 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0900 0.0850 0.0900 225,000 +0.00(+5.88%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0850 290,850 -0.00(-5.56%)
Sep 22, 2016 0.0900 0.0900 0.0850 0.0900 1,875,955 +0.02(+38.46%)
Sep 21, 2016 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Sep 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 15, 2016 0.0600 0.0650 0.0600 0.0650 346,000 +0.01(+8.33%)
Sep 14, 2016 0.0600 0.0600 0.0600 0.0600 148,500 -0.01(-7.69%)
Sep 13, 2016 0.0650 0.0650 0.0650 0.0650 72,576 -0.01(-7.14%)
Sep 12, 2016 0.0650 0.0700 0.0650 0.0700 16,074 +0.01(+7.69%)
Sep 09, 2016 0.0700 0.0700 0.0650 0.0650 82,500 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0700 0.0650 0.0650 4,200 +0.00(+0.00%)
Sep 07, 2016 0.0650 0.0700 0.0650 0.0650 54,400 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 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.