Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0850 CAD -0.0050 (-5.56%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 1.020 1.050 1.000 1.010 55,000 +0.01(+1.00%)
Jul 30, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2008 1.000 1.000 0.9900 1.000 44,400 -0.01(-0.99%)
Jul 28, 2008 1.000 1.090 1.000 1.010 19,000 +0.00(+0.00%)
Jul 25, 2008 1.050 1.090 1.010 1.010 57,722 -0.04(-3.81%)
Jul 24, 2008 1.090 1.090 1.050 1.050 6,000 -0.04(-3.67%)
Jul 23, 2008 1.030 1.090 1.030 1.090 47,000 +0.09(+9.00%)
Jul 22, 2008 1.000 1.000 1.000 1.000 17,090 +0.01(+1.01%)
Jul 21, 2008 0.9900 0.9900 0.9800 0.9900 9,100 -0.01(-1.00%)
Jul 18, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 17, 2008 1.000 1.050 0.9900 1.000 28,339 -0.01(-0.99%)
Jul 16, 2008 1.050 1.050 1.000 1.010 13,000 +0.00(+0.00%)
Jul 15, 2008 1.100 1.100 1.010 1.010 52,000 -0.04(-3.81%)
Jul 14, 2008 1.020 1.050 1.020 1.050 16,000 +0.04(+3.96%)
Jul 11, 2008 1.010 1.010 1.010 1.010 3,355 -0.02(-1.94%)
Jul 10, 2008 1.190 1.190 1.010 1.030 28,838 -0.02(-1.90%)
Jul 09, 2008 1.100 1.150 1.030 1.050 40,533 +0.00(+0.00%)
Jul 08, 2008 1.020 1.050 1.020 1.050 39,500 +0.03(+2.94%)
Jul 07, 2008 1.230 1.230 1.000 1.020 71,146 -0.23(-18.40%)
Jul 04, 2008 0.9800 1.250 0.9700 1.250 1,583,682 +0.27(+27.55%)
Jul 03, 2008 0.9800 0.9800 0.9800 0.9800 320 +0.00(+0.00%)
Jul 02, 2008 0.9800 0.9800 0.9800 0.9800 13,300 +0.00(+0.00%)
Jul 01, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 30, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 27, 2008 0.9800 0.9800 0.9800 0.9800 8,000 -0.04(-3.92%)
Jun 26, 2008 1.020 1.020 1.020 1.020 28 +0.00(+0.00%)
Jun 25, 2008 1.020 1.050 0.9800 1.020 358,500 +0.00(+0.00%)
Jun 24, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 23, 2008 1.000 1.020 1.000 1.020 100,000 +0.00(+0.00%)
Jun 20, 2008 0.9700 1.020 0.9600 1.020 33,400 +0.02(+2.00%)
Jun 19, 2008 0.9800 1.000 0.9800 1.000 11,100 +0.02(+2.04%)
Jun 18, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 17, 2008 0.9800 0.9800 0.9800 0.9800 216 -0.04(-3.92%)
Jun 16, 2008 1.000 1.020 1.000 1.020 2,500 +0.04(+4.08%)
Jun 13, 2008 0.9800 1.020 0.9800 0.9800 4,366 -0.04(-3.92%)
Jun 12, 2008 1.020 1.020 1.020 1.020 25,000 +0.02(+2.00%)
Jun 11, 2008 1.000 1.000 0.9700 1.000 22,000 -0.02(-1.96%)
Jun 10, 2008 1.020 1.020 1.020 1.020 15,000 +0.00(+0.00%)
Jun 09, 2008 1.000 1.020 1.000 1.020 36,373 +0.03(+3.03%)
Jun 06, 2008 0.9500 0.9900 0.9500 0.9900 4,473 +0.04(+4.21%)
Jun 05, 2008 1.000 1.000 0.9500 0.9500 6,226 -0.01(-1.04%)
Jun 04, 2008 1.000 1.020 0.9600 0.9600 35,100 -0.03(-3.03%)
Jun 03, 2008 0.9500 0.9900 0.9500 0.9900 23,067 -0.04(-3.88%)
Jun 02, 2008 0.9500 1.030 0.9500 1.030 3,380 +0.01(+0.98%)
May 30, 2008 1.030 1.030 1.020 1.020 50,466 +0.00(+0.00%)
May 29, 2008 1.020 1.020 0.9600 1.020 10,360 +0.00(+0.00%)
May 28, 2008 0.9800 1.020 0.9800 1.020 40,333 +0.00(+0.00%)
May 27, 2008 0.9800 1.020 0.9800 1.020 48,890 +0.04(+4.08%)
May 26, 2008 1.000 1.000 0.9800 0.9800 7,500 +0.00(+0.00%)
May 23, 2008 0.9300 0.9800 0.9300 0.9800 8,000 +0.06(+6.52%)
May 22, 2008 0.9200 0.9200 0.9200 0.9200 100 +0.00(+0.00%)
May 21, 2008 0.9200 0.9200 0.9200 0.9200 633 +0.00(+0.00%)
May 20, 2008 0.9600 0.9700 0.9200 0.9200 16,233 -0.09(-8.91%)
May 19, 2008 0.9600 1.010 0.9600 1.010 6,090 +0.00(+0.00%)
May 16, 2008 0.9600 1.010 0.9600 1.010 6,090 +0.04(+4.12%)
May 15, 2008 1.020 1.020 0.9500 0.9700 11,666 -0.03(-3.00%)
May 14, 2008 1.020 1.020 0.9400 1.000 32,715 +0.00(+0.00%)
May 13, 2008 0.9600 1.000 0.9500 1.000 6,900 +0.07(+7.53%)
May 12, 2008 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
May 09, 2008 0.9400 0.9400 0.9300 0.9300 7,500 +0.00(+0.00%)
May 08, 2008 0.9900 0.9900 0.9300 0.9300 1,300 +0.01(+1.09%)
May 07, 2008 0.9800 0.9800 0.9200 0.9200 14,000 -0.13(-12.38%)
May 06, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 05, 2008 0.9500 1.050 0.9500 1.050 5,100 +0.15(+16.67%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 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.