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 (%)
Feb 26, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 24, 2021 0.0650 0.0700 0.0650 0.0700 181,000 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 19, 2021 0.0750 0.0750 0.0700 0.0700 362,000 -0.00(-6.67%)
Feb 18, 2021 0.0650 0.0750 0.0650 0.0750 268,367 +0.00(+7.14%)
Feb 17, 2021 0.0650 0.0700 0.0650 0.0700 52,095 +0.01(+7.69%)
Feb 16, 2021 0.0700 0.0700 0.0650 0.0650 106,093 +0.00(+0.00%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 09, 2021 0.0650 0.0700 0.0650 0.0700 170,000 +0.00(+0.00%)
Feb 08, 2021 0.0750 0.0750 0.0650 0.0700 44,200 +0.00(+0.00%)
Feb 05, 2021 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0650 0.0700 241,500 -0.01(-12.50%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 39,000 +0.01(+6.67%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 01, 2021 0.0750 0.0750 0.0700 0.0750 17,000 +0.00(+0.00%)
Jan 29, 2021 0.0750 0.0750 0.0750 0.0750 86,070 -0.01(-6.25%)
Jan 28, 2021 0.0650 0.0800 0.0650 0.0800 64,500 +0.01(+14.29%)
Jan 27, 2021 0.0750 0.0750 0.0600 0.0700 140,585 -0.01(-12.50%)
Jan 26, 2021 0.0750 0.0800 0.0750 0.0800 11,000 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0850 0.0800 0.0800 174,500 -0.01(-5.88%)
Jan 22, 2021 0.0850 0.0850 0.0850 0.0850 98,999 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0850 0.0850 71,700 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Jan 19, 2021 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jan 18, 2021 0.0900 0.0900 0.0850 0.0850 4,180 +0.00(+0.00%)
Jan 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0850 0.0850 16,242 -0.00(-5.56%)
Jan 12, 2021 0.0900 0.0950 0.0900 0.0900 144,970 -0.01(-5.26%)
Jan 11, 2021 0.1000 0.1000 0.0950 0.0950 71,250 +0.00(+0.00%)
Jan 08, 2021 0.0900 0.0950 0.0900 0.0950 205,666 +0.01(+5.56%)
Jan 07, 2021 0.0850 0.0950 0.0850 0.0900 291,050 +0.01(+12.50%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 63,771 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0750 0.0800 175,250 +0.01(+6.67%)
Jan 04, 2021 0.0750 0.0800 0.0750 0.0750 94,954 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0700 0.0650 0.0700 70,900 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0600 0.0650 0.0550 0.0650 109,185 +0.01(+18.18%)
Dec 22, 2020 0.0650 0.0650 0.0500 0.0550 292,630 -0.01(-15.38%)
Dec 21, 2020 0.0650 0.0750 0.0650 0.0650 120,015 -0.01(-7.14%)
Dec 18, 2020 0.0700 0.0700 0.0700 0.0700 1,400 +0.01(+7.69%)
Dec 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 15, 2020 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 14,815 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0750 0.0650 0.0650 18,185 -0.01(-7.14%)
Dec 09, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0800 0.0750 0.0750 55,550 -0.01(-6.25%)
Dec 04, 2020 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Dec 03, 2020 0.0850 0.0850 0.0800 0.0800 51,238 +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.