Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 163,700 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0700 0.0700 43,630 +0.00(+0.00%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Aug 25, 2016 0.0650 0.0700 0.0650 0.0700 127,800 +0.01(+7.69%)
Aug 24, 2016 0.0700 0.0700 0.0550 0.0650 1,316,329 -0.01(-13.33%)
Aug 23, 2016 0.0800 0.0800 0.0750 0.0750 126,000 -0.01(-6.25%)
Aug 22, 2016 0.0800 0.0800 0.0800 0.0800 20,050 +0.01(+6.67%)
Aug 19, 2016 0.0800 0.0800 0.0750 0.0750 373,400 -0.01(-6.25%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 96,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 47,000 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0850 0.0800 0.0800 59,000 -0.01(-5.88%)
Aug 09, 2016 0.0900 0.0900 0.0800 0.0850 652,650 -0.00(-5.56%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 19,011 +0.00(+5.88%)
Aug 04, 2016 0.0900 0.0900 0.0850 0.0850 70,000 +0.00(+0.00%)
Aug 03, 2016 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Aug 02, 2016 0.0850 0.0850 0.0850 0.0850 96,600 -0.00(-5.56%)
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%)
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.