Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0950 CAD UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.1800 0.1800 0.1600 0.1600 34,033 -0.01(-5.88%)
Apr 29, 2009 0.2000 0.2000 0.1700 0.1700 23,000 +0.01(+3.03%)
Apr 28, 2009 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
Apr 27, 2009 0.2000 0.2000 0.1800 0.1800 57,000 -0.02(-10.00%)
Apr 24, 2009 0.1800 0.2050 0.1800 0.2000 32,000 +0.00(+0.00%)
Apr 23, 2009 0.2000 0.2000 0.2000 0.2000 20,040 +0.00(+0.00%)
Apr 21, 2009 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Apr 17, 2009 0.2150 0.2150 0.2000 0.2000 56 -0.03(-13.04%)
Apr 15, 2009 0.2300 0.3000 0.2300 0.2300 127,000 +0.00(+0.00%)
Apr 14, 2009 0.3000 0.3000 0.2300 0.2300 63,000 -0.07(-23.33%)
Apr 13, 2009 0.3000 0.3000 0.3000 0.3000 10,403 +0.05(+20.00%)
Apr 09, 2009 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Apr 08, 2009 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Apr 03, 2009 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Apr 01, 2009 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Mar 31, 2009 0.3400 0.3500 0.3400 0.3500 3,020 +0.05(+16.67%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3000 25,700 +0.02(+7.14%)
Mar 26, 2009 0.3000 0.3000 0.2800 0.2800 14,000 -0.02(-6.67%)
Mar 25, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Mar 24, 2009 0.3000 0.3000 0.3000 0.3000 14,522 -0.06(-16.67%)
Mar 18, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Mar 17, 2009 0.3600 0.3800 0.3600 0.3800 23,044 +0.03(+8.57%)
Mar 16, 2009 0.3500 0.3500 0.3500 0.3500 1,042 +0.00(+0.00%)
Mar 13, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 04, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 02, 2009 0.3800 0.3800 0.3500 0.3500 21,100 -0.03(-7.89%)
Feb 27, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 26, 2009 0.3800 0.4200 0.3800 0.3800 12,801 +0.00(+0.00%)
Feb 25, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Feb 24, 2009 0.3800 0.3800 467 +0.00(+0.00%)
Feb 23, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.07(-15.56%)
Feb 20, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 18, 2009 0.4000 0.4500 0.4000 0.4500 2,500 +0.01(+2.27%)
Feb 17, 2009 0.4400 0.4400 0.4400 0.4400 4,500 +0.00(+0.00%)
Feb 13, 2009 0.3800 0.4400 0.3800 0.4400 2,800 +0.04(+10.00%)
Feb 12, 2009 0.3800 0.4000 0.3800 0.4000 1,000 -0.01(-2.44%)
Feb 11, 2009 0.4100 0.4100 0.4100 0.4100 3,000 +0.03(+7.89%)
Feb 10, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 09, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 06, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Feb 05, 2009 0.4000 0.4000 0.3800 0.3800 10,000 -0.01(-1.30%)
Feb 04, 2009 0.4100 0.4200 0.3850 0.3850 9,833 -0.11(-23.00%)
Feb 03, 2009 0.5000 0.5000 500 +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.