Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 1.480 1.480 1.480 1.480 1,300 +0.01(+0.68%)
Jul 28, 2006 1.460 1.490 1.460 1.470 32,400 -0.01(-0.68%)
Jul 27, 2006 1.470 1.480 1.470 1.480 9,000 +0.02(+1.37%)
Jul 26, 2006 1.480 1.480 1.460 1.460 29,066 -0.04(-2.67%)
Jul 25, 2006 1.470 1.500 1.470 1.500 20,127 +0.01(+0.67%)
Jul 24, 2006 1.490 1.500 1.460 1.490 26,666 -0.02(-1.32%)
Jul 21, 2006 1.450 1.510 1.450 1.510 24,385 +0.04(+2.72%)
Jul 20, 2006 1.450 1.470 1.410 1.470 40,943 +0.02(+1.38%)
Jul 19, 2006 1.380 1.600 1.380 1.450 98,245 +0.07(+5.07%)
Jul 18, 2006 1.350 1.380 1.350 1.380 10,333 +0.00(+0.00%)
Jul 17, 2006 1.380 1.410 1.380 1.380 58,300 +0.00(+0.00%)
Jul 14, 2006 1.350 1.380 1.300 1.380 20,833 +0.08(+6.15%)
Jul 13, 2006 1.300 1.300 1.300 1.300 3,733 +0.00(+0.00%)
Jul 12, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 11, 2006 1.300 1.300 1.300 1.300 59,760 +0.00(+0.00%)
Jul 10, 2006 1.300 1.300 1.300 1.300 14,866 +0.00(+0.00%)
Jul 07, 2006 1.300 1.300 1.300 1.300 216 -0.02(-1.52%)
Jul 06, 2006 1.260 1.320 1.260 1.320 38,389 +0.11(+9.09%)
Jul 05, 2006 1.300 1.300 1.210 1.210 5,400 -0.06(-4.72%)
Jul 03, 2006 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 30, 2006 1.230 1.270 1.170 1.270 50,521 +0.07(+5.83%)
Jun 29, 2006 1.200 1.200 1.200 1.200 0 -0.05(-4.00%)
Jun 28, 2006 1.220 1.250 1.220 1.250 30,866 +0.00(+0.00%)
Jun 27, 2006 1.250 1.270 1.250 1.250 30,466 +0.00(+0.00%)
Jun 23, 2006 1.250 1.280 1.250 1.250 21,000 +0.00(+0.00%)
Jun 22, 2006 1.240 1.250 1.240 1.250 9,560 +0.05(+4.17%)
Jun 21, 2006 1.220 1.220 1.190 1.200 23,800 -0.02(-1.64%)
Jun 20, 2006 1.230 1.230 1.220 1.220 17,000 -0.03(-2.40%)
Jun 19, 2006 1.250 1.250 1.220 1.250 27,856 +0.00(+0.00%)
Jun 16, 2006 1.250 1.270 1.210 1.250 52,900 -0.01(-0.79%)
Jun 15, 2006 1.260 1.260 1.260 1.260 1,475 +0.00(+0.00%)
Jun 14, 2006 1.180 1.260 1.180 1.260 13,522 +0.01(+0.80%)
Jun 13, 2006 1.300 1.400 1.250 1.250 29,733 -0.15(-10.71%)
Jun 12, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 09, 2006 1.340 1.400 1.300 1.400 9,500 +0.06(+4.48%)
Jun 08, 2006 1.300 1.360 1.300 1.340 30,099 -0.01(-0.74%)
Jun 07, 2006 1.360 1.360 1.300 1.350 32,500 +0.00(+0.00%)
Jun 06, 2006 1.350 1.350 1.350 1.350 17,250 -0.05(-3.57%)
Jun 05, 2006 1.350 1.420 1.350 1.400 26,544 +0.02(+1.45%)
Jun 02, 2006 1.400 1.470 1.380 1.380 18,001 -0.07(-4.83%)
Jun 01, 2006 1.350 1.450 1.340 1.450 51,900 +0.10(+7.41%)
May 31, 2006 1.310 1.350 1.200 1.350 118,361 +0.06(+4.65%)
May 30, 2006 1.290 1.290 1.290 1.290 0 +0.01(+0.78%)
May 26, 2006 1.200 1.280 1.200 1.280 3,933 +0.08(+6.67%)
May 25, 2006 1.210 1.210 1.200 1.200 10,333 +0.00(+0.00%)
May 24, 2006 1.190 1.200 1.190 1.200 3,000 +0.05(+4.35%)
May 23, 2006 1.190 1.190 1.150 1.150 16,035 +0.03(+2.68%)
May 22, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
May 19, 2006 1.190 1.190 1.120 1.120 8,128 +0.02(+1.82%)
May 18, 2006 1.100 1.100 1.080 1.100 24,403 +0.00(+0.00%)
May 17, 2006 1.140 1.140 1.100 1.100 7,205 -0.04(-3.51%)
May 16, 2006 1.150 1.150 1.140 1.140 14,000 +0.03(+2.70%)
May 15, 2006 1.200 1.200 1.110 1.110 4,300 -0.10(-8.26%)
May 12, 2006 1.300 1.330 1.210 1.210 8,283 -0.14(-10.37%)
May 11, 2006 1.350 1.350 1.320 1.350 6,199 -0.05(-3.57%)
May 10, 2006 1.390 1.400 1.380 1.400 15,165 +0.00(+0.00%)
May 09, 2006 1.380 1.490 1.370 1.400 23,177 +0.02(+1.45%)
May 08, 2006 1.240 1.380 1.240 1.380 17,733 +0.11(+8.66%)
May 05, 2006 1.250 1.270 1.200 1.270 19,366 -0.04(-3.05%)
May 04, 2006 1.310 1.310 1.310 1.310 20,033 -0.04(-2.96%)
May 03, 2006 1.240 1.350 1.240 1.350 72,466 +0.09(+7.14%)
May 02, 2006 1.200 1.260 1.180 1.260 29,383 +0.11(+9.57%)
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.