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 (%)
Mar 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1100 17,000 -0.02(-15.38%)
Mar 28, 2016 0.1150 0.1300 0.1150 0.1300 120,000 +0.02(+18.18%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 23, 2016 0.1100 0.1100 0.1050 0.1100 107,000 -0.01(-4.35%)
Mar 22, 2016 0.1150 0.1200 0.1150 0.1150 27,100 -0.00(-4.17%)
Mar 21, 2016 0.1150 0.1200 0.1150 0.1200 12,400 -0.01(-4.00%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1250 7,100 +0.00(+0.00%)
Mar 17, 2016 0.1250 0.1300 0.1250 0.1250 22,000 +0.00(+0.00%)
Mar 16, 2016 0.1200 0.1250 0.1200 0.1250 89,500 +0.01(+4.17%)
Mar 15, 2016 0.1150 0.1200 0.1150 0.1200 23,000 +0.01(+9.09%)
Mar 14, 2016 0.1100 0.1150 0.1100 0.1100 75,000 +0.01(+4.76%)
Mar 11, 2016 0.1150 0.1400 0.1000 0.1050 568,000 -0.01(-8.70%)
Mar 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 08, 2016 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1500 0.1000 0.1200 718,607 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1200 0.1000 0.1200 270,200 +0.01(+9.09%)
Mar 03, 2016 0.1100 0.1100 0.1000 0.1100 221,300 +0.01(+10.00%)
Mar 02, 2016 0.1100 0.1100 0.0950 0.1000 37,000 -0.01(-9.09%)
Mar 01, 2016 0.0850 0.1200 0.0850 0.1100 417,000 +0.01(+10.00%)
Feb 29, 2016 0.0950 0.1000 0.0950 0.1000 133,176 +0.01(+11.11%)
Feb 25, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 24, 2016 0.0950 0.0950 0.0950 0.0950 2,250 +0.01(+11.76%)
Feb 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 19, 2016 0.0800 0.0850 0.0800 0.0850 84,000 +0.00(+0.00%)
Feb 18, 2016 0.0850 0.0850 0.0850 0.0850 147,000 +0.00(+0.00%)
Feb 17, 2016 0.0850 0.0850 0.0850 0.0850 95,376 +0.00(+0.00%)
Feb 16, 2016 0.0750 0.0850 0.0750 0.0850 178,316 +0.00(+0.00%)
Feb 11, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 09, 2016 0.0800 0.0800 0.0800 750 -0.01(-11.11%)
Feb 08, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Feb 05, 2016 0.1100 0.1100 0.0700 0.0800 138,670 -0.01(-11.11%)
Feb 04, 2016 0.0950 0.1000 0.0900 0.0900 134,800 -0.01(-5.26%)
Feb 03, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 29, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0950 0.0950 0.0900 0.0900 23,056 +0.00(+0.00%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Jan 26, 2016 0.0900 0.0900 0.0900 0.0900 143,000 +0.00(+0.00%)
Jan 25, 2016 0.0950 0.0950 0.0850 0.0900 141,500 +0.00(+0.00%)
Jan 22, 2016 0.0900 0.0900 0.0850 0.0900 146,800 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0900 0.0900 0.0900 1,449 +0.00(+5.88%)
Jan 20, 2016 0.0800 0.0900 0.0800 0.0850 133,000 +0.00(+0.00%)
Jan 18, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 15, 2016 0.0850 0.0850 0.0750 0.0750 160,576 -0.01(-11.76%)
Jan 14, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Jan 13, 2016 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 12, 2016 0.0950 0.0950 0.0800 0.0900 426,248 -0.01(-10.00%)
Jan 11, 2016 0.0950 0.1000 0.0950 0.1000 9,500 +0.01(+5.26%)
Jan 08, 2016 0.0900 0.1050 0.0900 0.0950 78,000 -0.01(-9.52%)
Jan 07, 2016 0.0950 0.1050 0.0950 0.1050 64,500 +0.00(+5.00%)
Jan 06, 2016 0.1100 0.1100 0.1000 0.1000 14,000 -0.00(-4.76%)
Jan 05, 2016 0.1300 0.1300 0.1050 0.1050 124,300 -0.03(-19.23%)
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.