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, 2021 0.1050 0.1150 0.1050 0.1150 61,130 +0.01(+4.55%)
Aug 27, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1150 0.0950 0.1100 200,505 +0.01(+10.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-13.04%)
Aug 24, 2021 0.1100 0.1150 0.1100 0.1150 52,500 +0.01(+9.52%)
Aug 23, 2021 0.1100 0.1100 0.0950 0.1050 28,600 +0.01(+10.53%)
Aug 20, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.52%)
Aug 18, 2021 0.1050 0.1050 0.1050 0.1050 500 +0.01(+10.53%)
Aug 17, 2021 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Aug 16, 2021 0.1050 0.1050 0.1000 0.1000 161,000 -0.01(-13.04%)
Aug 13, 2021 0.1100 0.1150 0.1100 0.1150 211,000 +0.00(+0.00%)
Aug 12, 2021 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+9.52%)
Aug 11, 2021 0.1000 0.1100 0.1000 0.1050 420,590 +0.00(+5.00%)
Aug 10, 2021 0.1100 0.1100 0.1000 0.1000 64,428 -0.01(-9.09%)
Aug 09, 2021 0.1150 0.1150 0.1100 0.1100 249,300 +0.01(+15.79%)
Aug 06, 2021 0.1000 0.1000 0.0950 0.0950 75,000 -0.01(-5.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 48,000 -0.01(-9.09%)
Aug 04, 2021 0.1000 0.1100 0.0950 0.1100 79,900 +0.01(+10.00%)
Aug 03, 2021 0.1150 0.1150 0.1000 0.1000 287,500 -0.01(-13.04%)
Jul 30, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 29, 2021 0.1150 0.1150 0.1050 0.1050 19,034 +0.00(+0.00%)
Jul 27, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 26, 2021 0.1150 0.1150 0.1150 0.1150 21,500 +0.01(+9.52%)
Jul 23, 2021 0.1050 0.1050 0.1050 0.1050 2,400 -0.01(-8.70%)
Jul 22, 2021 0.1150 0.1150 0.1150 0.1150 15,500 +0.01(+4.55%)
Jul 21, 2021 0.1150 0.1150 0.1100 0.1100 22,000 -0.01(-4.35%)
Jul 20, 2021 0.1150 0.1150 0.1150 0.1150 21,500 +0.01(+4.55%)
Jul 19, 2021 0.1100 0.1200 0.1100 0.1100 24,800 -0.01(-8.33%)
Jul 16, 2021 0.1150 0.1200 0.1150 0.1200 9,000 +0.01(+9.09%)
Jul 15, 2021 0.1200 0.1200 0.1050 0.1100 29,050 -0.01(-8.33%)
Jul 14, 2021 0.1150 0.1200 0.1150 0.1200 133,900 +0.00(+4.35%)
Jul 13, 2021 0.1150 0.1150 0.1100 0.1150 40,950 -0.00(-4.17%)
Jul 12, 2021 0.1100 0.1200 0.1100 0.1200 10,500 +0.01(+14.29%)
Jul 09, 2021 0.1100 0.1100 0.1050 0.1050 136,500 -0.01(-4.55%)
Jul 08, 2021 0.1050 0.1100 0.1050 0.1100 16,000 +0.00(+0.00%)
Jul 07, 2021 0.1050 0.1100 0.1050 0.1100 23,300 +0.00(+0.00%)
Jul 06, 2021 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Jul 05, 2021 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Jul 02, 2021 0.1150 0.1150 0.1150 0.1150 9,600 +0.01(+4.55%)
Jun 30, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 29, 2021 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+5.00%)
Jun 28, 2021 0.1000 0.1000 0.1000 0.1000 43,500 -0.00(-4.76%)
Jun 25, 2021 0.1050 0.1100 0.1050 0.1050 66,500 +0.00(+5.00%)
Jun 24, 2021 0.1000 0.1050 0.1000 0.1000 32,000 -0.00(-4.76%)
Jun 23, 2021 0.1000 0.1050 0.1000 0.1050 48,786 +0.00(+5.00%)
Jun 22, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1000 0.1000 0.1000 35,483 +0.00(+0.00%)
Jun 18, 2021 0.0950 0.1000 0.0950 0.1000 101,000 +0.00(+0.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0.1000 296,400 +0.00(+0.00%)
Jun 16, 2021 0.1000 0.1000 0.0950 0.1000 266,000 +0.01(+5.26%)
Jun 15, 2021 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Jun 14, 2021 0.1000 0.1000 0.1000 0.1000 59,100 +0.01(+5.26%)
Jun 11, 2021 0.1000 0.1000 0.0950 0.0950 9,500 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0950 0.0950 121,946 +0.01(+5.56%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0900 34,300 -0.01(-5.26%)
Jun 08, 2021 0.0900 0.0950 0.0900 0.0950 77,700 +0.01(+5.56%)
Jun 07, 2021 0.0900 0.0900 0.0900 0.0900 69,000 +0.00(+0.00%)
Jun 03, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 02, 2021 0.0950 0.0950 0.0850 0.0850 110,210 -0.01(-10.53%)
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.