Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2012 0.0550 0.0550 0.0500 0.0500 20,027 +0.00(+0.00%)
Dec 27, 2012 0.0550 0.0550 0.0500 0.0500 182,300 -0.01(-23.08%)
Dec 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2012 0.0650 0.0650 0.0600 0.0650 49,700 +0.01(+8.33%)
Dec 20, 2012 0.0500 0.0750 0.0500 0.0600 292,947 +0.00(+9.09%)
Dec 19, 2012 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+0.00%)
Dec 18, 2012 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 17, 2012 0.0550 0.0600 0.0550 0.0550 118,880 +0.00(+0.00%)
Dec 14, 2012 0.0550 0.0550 0.0550 0.0550 2,200 +0.00(+0.00%)
Dec 13, 2012 0.0550 0.0550 0.0550 0.0550 31,366 -0.00(-8.33%)
Dec 12, 2012 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Dec 11, 2012 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Dec 10, 2012 0.0550 0.0600 0.0550 0.0550 116,100 -0.00(-8.33%)
Dec 07, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 06, 2012 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Dec 05, 2012 0.0650 0.0650 0.0650 54 +0.00(+0.00%)
Dec 04, 2012 0.0650 0.0700 0.0600 0.0650 380,498 +0.01(+30.00%)
Nov 30, 2012 0.0500 0.0500 0.0500 0.0500 909 +0.00(+0.00%)
Nov 29, 2012 0.0550 0.0550 0.0500 0.0500 105,000 -0.00(-9.09%)
Nov 28, 2012 0.0550 0.0550 0.0500 0.0550 9,000 +0.00(+10.00%)
Nov 27, 2012 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Nov 26, 2012 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Nov 24, 2012 0.0550 0.0550 0.0550 0.0550 72,694 +0.00(+0.00%)
Nov 23, 2012 0.0550 0.0550 0.0550 0.0550 72,694 +0.00(+0.00%)
Nov 22, 2012 0.0600 0.0600 0.0500 0.0550 152,788 +0.00(+0.00%)
Nov 21, 2012 0.0600 0.0600 0.0500 0.0550 208,000 -0.01(-15.38%)
Nov 20, 2012 0.0650 0.0650 0.0600 0.0650 178,237 +0.01(+8.33%)
Nov 19, 2012 0.0700 0.0900 0.0600 0.0600 1,322,480 +0.01(+33.33%)
Nov 16, 2012 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Nov 15, 2012 0.0450 0.0500 0.0450 0.0500 69,000 +0.01(+11.11%)
Nov 14, 2012 0.0450 0.0500 0.0450 0.0450 5,000 -0.01(-10.00%)
Nov 13, 2012 0.0450 0.0500 0.0450 0.0500 139,762 +0.01(+11.11%)
Nov 12, 2012 0.0450 0.0450 0.0450 0.0450 4,302 -0.01(-10.00%)
Nov 09, 2012 0.0450 0.0500 0.0450 0.0500 247,000 +0.01(+11.11%)
Nov 08, 2012 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+0.00%)
Nov 07, 2012 0.0450 0.0450 0.0400 0.0450 140,000 +0.00(+12.50%)
Nov 06, 2012 0.0400 0.0400 0.0400 333 +0.00(+0.00%)
Nov 05, 2012 0.0400 0.0400 0.0400 0.0400 15,500 -0.00(-11.11%)
Nov 02, 2012 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 01, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 31, 2012 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Oct 30, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 26, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 24, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2012 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+12.50%)
Oct 17, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2012 0.0400 0.0400 0.0400 0.0400 10,950 +0.00(+0.00%)
Oct 15, 2012 0.0450 0.0450 0.0400 0.0400 254,700 -0.01(-20.00%)
Oct 12, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2012 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Oct 09, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2012 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 02, 2012 0.0450 0.0500 0.0450 0.0500 32,000 +0.01(+11.11%)
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.