Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 28, 2017 0.0550 0.0600 0.0550 0.0600 84,500 +0.00(+9.09%)
Jul 26, 2017 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Jul 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 18, 2017 0.0600 0.0600 0.0600 0.0600 52,130 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0550 0.0600 260,000 +0.00(+0.00%)
Jul 14, 2017 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2017 0.0650 0.0650 0.0550 0.0550 105,000 +0.00(+0.00%)
Jul 07, 2017 0.0550 0.0550 0.0550 190 -0.00(-8.33%)
Jul 06, 2017 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Jul 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 16, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0650 0.0650 0.0650 47,738 +0.00(+0.00%)
Jun 12, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 09, 2017 0.0650 0.0650 0.0600 0.0600 10,666 -0.01(-7.69%)
Jun 08, 2017 0.0650 0.0650 0.0650 0.0650 64,000 +0.00(+0.00%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 321,500 +0.00(+0.00%)
Jun 06, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 05, 2017 0.0750 0.0750 0.0650 0.0650 16,200 -0.01(-13.33%)
Jun 02, 2017 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+7.14%)
Jun 01, 2017 0.0650 0.0700 0.0600 0.0700 141,000 +0.01(+7.69%)
May 30, 2017 0.0650 0.0650 0.0650 270 +0.00(+0.00%)
May 29, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
May 25, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 39,500 +0.01(+7.69%)
May 16, 2017 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
May 15, 2017 0.0650 0.0650 0.0650 0.0650 17,530 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0650 0.0650 1,900 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0650 0.0650 3,700 +0.00(+0.00%)
May 08, 2017 0.0650 0.0650 0.0650 0.0650 61,155 -0.01(-7.14%)
May 05, 2017 0.0650 0.0700 0.0650 0.0700 34,500 +0.01(+7.69%)
May 04, 2017 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
May 02, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 01, 2017 0.0700 0.0700 0.0650 0.0650 214,500 -0.01(-7.14%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 27, 2017 0.0750 0.0750 0.0650 0.0650 35,000 -0.01(-7.14%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Apr 24, 2017 0.0700 0.0750 0.0700 0.0700 232,000 -0.00(-6.67%)
Apr 21, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
Apr 19, 2017 0.0700 0.0750 0.0650 0.0750 293,000 +0.00(+7.14%)
Apr 18, 2017 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 17, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Apr 13, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 12, 2017 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 11, 2017 0.0750 0.0750 0.0750 0.0750 1,150 +0.00(+7.14%)
Apr 10, 2017 0.0750 0.0750 0.0700 0.0700 129,500 +0.00(+0.00%)
Apr 07, 2017 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Apr 06, 2017 0.0750 0.0750 0.0700 0.0750 136,240 +0.00(+7.14%)
Apr 05, 2017 0.0750 0.0750 0.0700 0.0700 140,850 -0.00(-6.67%)
Apr 04, 2017 0.0750 0.0750 0.0750 0.0750 2,750 +0.00(+0.00%)
Apr 03, 2017 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Mar 31, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 30, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0750 0.0700 0.0750 244,500 +0.00(+0.00%)
Mar 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 10,866 +0.00(+0.00%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 175,000 +0.00(+0.00%)
Mar 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 16, 2017 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+14.29%)
Mar 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 09, 2017 0.0750 0.0750 0.0750 0.0750 50,097 +0.00(+0.00%)
Mar 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 03, 2017 0.0750 0.0750 0.0700 0.0750 26,060 +0.00(+0.00%)
Mar 02, 2017 0.0750 0.0750 0.0750 0.0750 233,400 -0.01(-6.25%)
Mar 01, 2017 0.0750 0.0800 0.0750 0.0800 120,133 +0.01(+6.67%)
Feb 27, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 24, 2017 0.0800 0.0800 0.0750 0.0800 140,000 +0.01(+6.67%)
Feb 23, 2017 0.0750 0.0750 0.0750 0.0750 3,500 -0.01(-6.25%)
Feb 22, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Feb 21, 2017 0.0750 0.0750 0.0750 0.0750 31,070 +0.00(+0.00%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 16, 2017 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 15, 2017 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Feb 14, 2017 0.0800 0.0800 0.0800 0.0800 157,000 +0.00(+0.00%)
Feb 13, 2017 0.0800 0.0800 0.0750 0.0800 97,000 +0.00(+0.00%)
Feb 10, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Feb 07, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 06, 2017 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+14.29%)
Feb 02, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 01, 2017 0.0800 0.0800 0.0750 0.0750 15,800 -0.01(-6.25%)
Jan 31, 2017 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jan 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 25, 2017 0.0750 0.0750 0.0750 0.0750 10,825 +0.00(+0.00%)
Jan 24, 2017 0.0800 0.0800 0.0700 0.0750 145,944 +0.00(+0.00%)
Jan 20, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 19, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0800 0.0750 0.0750 53,500 -0.01(-6.25%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 16, 2017 0.0750 0.0800 0.0750 0.0800 3,175 +0.01(+6.67%)
Jan 13, 2017 0.0750 0.0800 0.0750 0.0750 72,600 -0.01(-6.25%)
Jan 12, 2017 0.0800 0.0800 0.0800 0.0800 442,950 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0800 0.0800 0.0800 252,400 +0.01(+6.67%)
Jan 10, 2017 0.0800 0.0800 0.0750 0.0750 3,700 +0.00(+0.00%)
Jan 09, 2017 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jan 05, 2017 0.0800 0.0800 0.0800 700 +0.01(+6.67%)
Jan 03, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 29, 2016 0.0750 0.0750 0.0700 0.0700 37,000 -0.00(-6.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+7.14%)
Dec 21, 2016 0.0750 0.0750 0.0700 0.0700 24,344 +0.00(+0.00%)
Dec 19, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 16, 2016 0.0750 0.0750 0.0750 0.0750 10,200 +0.00(+0.00%)
Dec 14, 2016 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Dec 13, 2016 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Dec 12, 2016 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Dec 09, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Dec 08, 2016 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Dec 05, 2016 0.0750 0.0800 0.0750 0.0800 171,000 +0.01(+6.67%)
Dec 01, 2016 0.0750 0.0750 0.0750 800 +0.00(+7.14%)
Nov 29, 2016 0.0700 0.0700 0.0700 200 -0.01(-12.50%)
Nov 28, 2016 0.0750 0.0800 0.0750 0.0800 8,500 +0.01(+6.67%)
Nov 25, 2016 0.0800 0.0800 0.0750 0.0750 13,000 +0.00(+0.00%)
Nov 24, 2016 0.0750 0.0750 0.0700 0.0750 15,525 -0.01(-6.25%)
Nov 23, 2016 0.0700 0.0800 0.0700 0.0800 99,000 +0.01(+14.29%)
Nov 21, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 14,950 +0.00(+0.00%)
Nov 16, 2016 0.0800 0.0800 0.0700 0.0700 80,000 -0.00(-6.67%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0750 245,000 +0.00(+7.14%)
Nov 14, 2016 0.0750 0.0800 0.0700 0.0700 329,070 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0800 0.0700 0.0700 806,246 +0.01(+7.69%)
Nov 10, 2016 0.0650 0.0700 0.0650 0.0650 71,300 +0.00(+0.00%)
Nov 09, 2016 0.0700 0.0750 0.0650 0.0650 56,000 -0.01(-7.14%)
Nov 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 03, 2016 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Nov 02, 2016 0.0700 0.0700 0.0700 0.0700 17,700 +0.01(+7.69%)
Nov 01, 2016 0.0700 0.0700 0.0650 0.0650 541,286 -0.01(-13.33%)
Oct 31, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 28, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Oct 26, 2016 0.0750 0.0750 0.0700 0.0700 115,000 +0.00(+0.00%)
Oct 25, 2016 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-6.67%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 182,055 +0.00(+0.00%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0700 0.0750 164,000 +0.00(+0.00%)
Oct 19, 2016 0.0700 0.0750 0.0700 0.0750 42,600 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0750 0.0700 0.0750 2,567 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0750 0.0700 0.0750 85,730 -0.01(-6.25%)
Oct 14, 2016 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Oct 12, 2016 0.0700 0.0750 0.0700 0.0750 17,550 +0.00(+7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 119,199 +0.00(+0.00%)
Oct 06, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0750 0.0700 0.0750 57,000 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0750 0.0700 0.0750 273,055 -0.01(-6.25%)
Sep 30, 2016 0.0800 0.0800 0.0750 0.0800 127,600 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 52,400 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0800 0.0800 300,200 -0.01(-11.11%)
Sep 27, 2016 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0900 0.0850 0.0900 225,000 +0.00(+5.88%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0850 290,850 -0.00(-5.56%)
Sep 22, 2016 0.0900 0.0900 0.0850 0.0900 1,875,955 +0.02(+38.46%)
Sep 21, 2016 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Sep 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 15, 2016 0.0600 0.0650 0.0600 0.0650 346,000 +0.01(+8.33%)
Sep 14, 2016 0.0600 0.0600 0.0600 0.0600 148,500 -0.01(-7.69%)
Sep 13, 2016 0.0650 0.0650 0.0650 0.0650 72,576 -0.01(-7.14%)
Sep 12, 2016 0.0650 0.0700 0.0650 0.0700 16,074 +0.01(+7.69%)
Sep 09, 2016 0.0700 0.0700 0.0650 0.0650 82,500 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0700 0.0650 0.0650 4,200 +0.00(+0.00%)
Sep 07, 2016 0.0650 0.0700 0.0650 0.0650 54,400 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 163,700 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0700 0.0700 43,630 +0.00(+0.00%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Aug 25, 2016 0.0650 0.0700 0.0650 0.0700 127,800 +0.01(+7.69%)
Aug 24, 2016 0.0700 0.0700 0.0550 0.0650 1,316,329 -0.01(-13.33%)
Aug 23, 2016 0.0800 0.0800 0.0750 0.0750 126,000 -0.01(-6.25%)
Aug 22, 2016 0.0800 0.0800 0.0800 0.0800 20,050 +0.01(+6.67%)
Aug 19, 2016 0.0800 0.0800 0.0750 0.0750 373,400 -0.01(-6.25%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 96,000 +0.00(+0.00%)
Aug 12, 2016 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 47,000 +0.00(+0.00%)
Aug 10, 2016 0.0850 0.0850 0.0800 0.0800 59,000 -0.01(-5.88%)
Aug 09, 2016 0.0900 0.0900 0.0800 0.0850 652,650 -0.00(-5.56%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 19,011 +0.00(+5.88%)
Aug 04, 2016 0.0900 0.0900 0.0850 0.0850 70,000 +0.00(+0.00%)
Aug 03, 2016 0.0850 0.0850 0.0850 0.0850 6,000 +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.