Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1150 CAD +0.0100 (+9.52%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0600 237,533 -0.01(-14.29%)
Mar 28, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 90,450 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0700 0.0600 0.0700 138,946 +0.01(+16.67%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 12,800 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 2,498 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Mar 19, 2019 0.0600 0.0700 0.0600 0.0700 66,000 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 41,999 -0.01(-14.29%)
Mar 15, 2019 0.0600 0.0700 0.0600 0.0700 45,051 +0.01(+16.67%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 57,400 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0600 0.0600 1,165 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0600 0.0500 0.0600 83,500 +0.01(+20.00%)
Mar 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 92,100 -0.01(-16.67%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 340,334 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0700 0.0500 0.0600 487,000 +0.01(+20.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 0.0500 219,900 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 94,015 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 14, 2019 0.0500 0.0600 0.0500 0.0600 227,000 +0.01(+20.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 4,100 -0.01(-20.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+25.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0400 0.0400 2,000 -0.01(-20.00%)
Jan 30, 2019 0.0400 0.0500 0.0400 0.0500 27,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0400 0.0500 142,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 4,200 +0.01(+25.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 33 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 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.