Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD +0.0050 (+5.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Dec 30, 2013 0.1300 0.1400 0.1300 0.1350 232,880 +0.01(+3.85%)
Dec 27, 2013 0.1300 0.1300 0.1300 0.1300 2,400 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 23, 2013 0.1000 0.1150 0.1000 0.1150 656,400 +0.01(+15.00%)
Dec 20, 2013 0.1100 0.1100 0.1000 0.1000 20,930 -0.01(-9.09%)
Dec 19, 2013 0.1050 0.1100 0.1050 0.1100 127,500 +0.01(+10.00%)
Dec 18, 2013 0.1100 0.1100 0.1000 0.1000 90,000 -0.01(-9.09%)
Dec 17, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Dec 16, 2013 0.0950 0.1100 0.0950 0.1000 289,014 -0.00(-4.76%)
Dec 13, 2013 0.1000 0.1050 0.1000 0.1050 330,045 +0.00(+0.00%)
Dec 12, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Dec 11, 2013 0.1000 0.1050 0.1000 0.1050 20,425 +0.00(+0.00%)
Dec 10, 2013 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Dec 09, 2013 0.1050 0.1050 0.1000 0.1000 232,866 -0.00(-4.76%)
Dec 06, 2013 0.1100 0.1150 0.1050 0.1050 191,008 -0.01(-8.70%)
Dec 05, 2013 0.1000 0.1150 0.1000 0.1150 168,000 +0.01(+15.00%)
Dec 04, 2013 0.1150 0.1150 0.1000 0.1000 0 -0.01(-9.09%)
Dec 02, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2013 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 28, 2013 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Nov 27, 2013 0.1100 0.1150 0.1050 0.1100 182,333 +0.01(+4.76%)
Nov 26, 2013 0.1000 0.1050 0.1000 0.1050 10,899 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Nov 22, 2013 0.0900 0.1050 0.0900 0.1050 61,166 +0.00(+0.00%)
Nov 21, 2013 0.1000 0.1050 0.1000 0.1050 122,600 +0.00(+5.00%)
Nov 20, 2013 0.1000 0.1000 0.0750 0.1000 506,850 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1000 0.1000 0.1000 219,000 +0.00(+0.00%)
Nov 18, 2013 0.1000 0.1000 0.0900 0.1000 982,500 -0.00(-4.76%)
Nov 15, 2013 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+0.00%)
Nov 14, 2013 0.1050 0.1100 0.1050 0.1050 27,000 -0.01(-4.55%)
Nov 12, 2013 0.1100 0.1100 0.1000 0.1100 34,000 +0.00(+0.00%)
Nov 11, 2013 0.0950 0.1150 0.0950 0.1100 133,395 +0.01(+4.76%)
Nov 08, 2013 0.1150 0.1150 0.1000 0.1050 264,100 +0.00(+0.00%)
Nov 07, 2013 0.1050 0.1050 0.1050 0.1050 23,555 +0.00(+0.00%)
Nov 06, 2013 0.1100 0.1150 0.1050 0.1050 158,305 -0.01(-4.55%)
Nov 05, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 04, 2013 0.1100 0.1100 0.1000 0.1100 207,900 +0.00(+0.00%)
Nov 01, 2013 0.1100 0.1100 0.1050 0.1100 131,027 +0.01(+4.76%)
Oct 31, 2013 0.1000 0.1150 0.1000 0.1050 2,728,604 +0.01(+10.53%)
Oct 30, 2013 0.0950 0.1000 0.0950 0.0950 29,500 -0.01(-5.00%)
Oct 29, 2013 0.0950 0.1000 0.0950 0.1000 66,000 +0.01(+5.26%)
Oct 28, 2013 0.0950 0.1000 0.0950 0.0950 26,000 -0.01(-5.00%)
Oct 25, 2013 0.0900 0.1000 0.0900 0.1000 289,810 +0.01(+11.11%)
Oct 24, 2013 0.0900 0.0900 0.0900 0.0900 52,450 +0.00(+0.00%)
Oct 23, 2013 0.0850 0.0900 0.0850 0.0900 27,400 +0.00(+0.00%)
Oct 22, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 21, 2013 0.0850 0.0950 0.0850 0.0900 272,000 +0.00(+5.88%)
Oct 18, 2013 0.0800 0.0850 0.0800 0.0850 55,333 +0.00(+0.00%)
Oct 17, 2013 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Oct 16, 2013 0.0800 0.0900 0.0800 0.0900 73,400 +0.00(+5.88%)
Oct 15, 2013 0.0800 0.0900 0.0800 0.0850 210,100 +0.01(+13.33%)
Oct 11, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 10, 2013 0.0700 0.0750 0.0700 0.0750 330,000 +0.00(+0.00%)
Oct 09, 2013 0.0750 0.0750 0.0750 0.0750 189,424 +0.00(+7.14%)
Oct 08, 2013 0.0700 0.0700 0.0700 0.0700 33,800 -0.00(-6.67%)
Oct 07, 2013 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Oct 04, 2013 0.0800 0.0800 0.0750 0.0750 24,565 +0.00(+7.14%)
Oct 02, 2013 0.0700 0.0700 0.0700 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.