Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 CAD +0.0050 (+5.00%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 1.850 1.850 1.800 1.800 10,174 -0.02(-1.10%)
Dec 28, 2006 1.800 1.820 1.800 1.820 3,435 -0.04(-2.15%)
Dec 27, 2006 1.840 1.860 1.840 1.860 5,733 +0.02(+1.09%)
Dec 26, 2006 1.810 1.850 1.800 1.840 3,874 +0.00(+0.00%)
Dec 22, 2006 1.810 1.850 1.800 1.840 3,874 -0.02(-1.08%)
Dec 21, 2006 1.800 1.860 1.800 1.860 5,946 +0.06(+3.33%)
Dec 20, 2006 1.800 1.840 1.750 1.800 7,900 +0.00(+0.00%)
Dec 19, 2006 1.790 1.860 1.690 1.800 11,665 -0.06(-3.23%)
Dec 18, 2006 1.990 1.990 1.850 1.860 33,766 +0.00(+0.00%)
Dec 15, 2006 1.910 1.990 1.860 1.860 179,666 -0.09(-4.62%)
Dec 14, 2006 1.990 1.990 1.920 1.950 101,298 +0.01(+0.52%)
Dec 13, 2006 1.900 1.990 1.860 1.940 365,650 +0.04(+2.11%)
Dec 12, 2006 1.850 1.930 1.850 1.900 45,896 +0.00(+0.00%)
Dec 11, 2006 1.900 1.960 1.850 1.900 23,022 -0.02(-1.04%)
Dec 08, 2006 1.860 2.000 1.850 1.920 153,351 +0.05(+2.67%)
Dec 07, 2006 1.800 1.900 1.770 1.870 294,719 +0.12(+6.86%)
Dec 06, 2006 1.790 1.790 1.700 1.750 9,877 -0.05(-2.78%)
Dec 05, 2006 1.800 1.800 1.800 1.800 350 +0.10(+5.88%)
Dec 04, 2006 1.700 1.780 1.700 1.700 2,499 +0.00(+0.00%)
Dec 01, 2006 1.790 1.790 1.700 1.700 5,000 -0.10(-5.56%)
Nov 30, 2006 1.790 1.800 1.700 1.800 47,966 +0.02(+1.12%)
Nov 29, 2006 1.720 1.780 1.720 1.780 25,033 +0.02(+1.14%)
Nov 28, 2006 1.790 1.790 1.700 1.760 37,194 -0.03(-1.68%)
Nov 27, 2006 1.800 1.800 1.750 1.790 20,000 +0.03(+1.70%)
Nov 24, 2006 1.820 1.820 1.760 1.760 8,333 +0.05(+2.92%)
Nov 22, 2006 1.600 1.710 1.600 1.710 66,556 +0.11(+6.87%)
Nov 21, 2006 1.590 1.600 1.590 1.600 82,210 +0.04(+2.56%)
Nov 20, 2006 1.550 1.560 1.550 1.560 9,167 +0.01(+0.65%)
Nov 17, 2006 1.550 1.550 1.550 1.550 5,900 +0.00(+0.00%)
Nov 16, 2006 1.600 1.630 1.550 1.550 27,000 +0.00(+0.00%)
Nov 15, 2006 1.550 1.550 1.550 1.550 311 -0.05(-3.13%)
Nov 14, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 13, 2006 1.580 1.610 1.560 1.600 19,988 +0.00(+0.00%)
Nov 10, 2006 1.580 1.600 1.580 1.600 84,133 +0.08(+5.26%)
Nov 09, 2006 1.560 1.600 1.520 1.520 10,399 -0.08(-5.00%)
Nov 08, 2006 1.600 1.600 1.410 1.600 30,366 +0.02(+1.27%)
Nov 07, 2006 1.500 1.580 1.500 1.580 13,000 +0.08(+5.33%)
Nov 06, 2006 1.490 1.500 1.480 1.500 3,214 +0.01(+0.67%)
Nov 03, 2006 1.450 1.490 1.450 1.490 10,511 +0.00(+0.00%)
Nov 02, 2006 1.500 1.500 1.460 1.490 25,934 -0.01(-0.67%)
Nov 01, 2006 1.500 1.500 1.500 1.500 12,566 +0.00(+0.00%)
Oct 31, 2006 1.460 1.500 1.460 1.500 17,800 +0.06(+4.17%)
Oct 30, 2006 1.400 1.460 1.400 1.440 16,833 +0.02(+1.41%)
Oct 27, 2006 1.420 1.450 1.420 1.420 39,500 -0.03(-2.07%)
Oct 26, 2006 1.400 1.450 1.400 1.450 26,900 +0.00(+0.00%)
Oct 25, 2006 1.450 1.450 1.450 1.450 7,000 +0.05(+3.57%)
Oct 24, 2006 1.470 1.470 1.400 1.400 12,333 -0.09(-6.04%)
Oct 23, 2006 1.400 1.500 1.400 1.490 31,500 +0.09(+6.43%)
Oct 20, 2006 1.480 1.480 1.400 1.400 92,544 -0.09(-6.04%)
Oct 19, 2006 1.490 1.490 1.490 1.490 3,614 +0.00(+0.00%)
Oct 18, 2006 1.490 1.490 1.490 1.490 4,800 +0.07(+4.93%)
Oct 17, 2006 1.450 1.490 1.420 1.420 7,834 -0.04(-2.74%)
Oct 16, 2006 1.450 1.460 1.450 1.460 7,433 -0.03(-2.01%)
Oct 13, 2006 1.430 1.490 1.430 1.490 11,067 +0.04(+2.76%)
Oct 12, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 11, 2006 1.430 1.450 1.430 1.450 8,765 -0.09(-5.84%)
Oct 10, 2006 1.490 1.540 1.490 1.540 5,000 +0.05(+3.36%)
Oct 09, 2006 1.460 1.490 1.420 1.490 39,066 +0.00(+0.00%)
Oct 06, 2006 1.460 1.490 1.420 1.490 39,066 +0.03(+2.05%)
Oct 05, 2006 1.460 1.460 1.460 1.460 8,733 -0.03(-2.01%)
Oct 04, 2006 1.490 1.490 1.460 1.490 9,933 +0.03(+2.05%)
Oct 03, 2006 1.460 1.460 1.460 1.460 0 +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.