Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-25.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
May 27, 2020 0.0300 0.0400 0.0300 0.0400 11,000 +0.01(+33.33%)
May 26, 2020 0.0400 0.0400 0.0300 0.0300 121,000 -0.01(-25.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 61,998 +0.01(+33.33%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 92,833 -0.01(-25.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0300 0.0400 0.0300 0.0400 134,000 +0.01(+33.33%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 213,000 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 22, 2020 0.0400 0.0500 0.0400 0.0400 172,999 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 16, 2020 0.0400 0.0500 0.0400 0.0500 19,000 +0.01(+25.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0500 0.0400 0.0400 93,000 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 7,633 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+25.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0500 0.0400 0.0400 110,000 -0.01(-20.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 11, 2020 0.0600 0.0600 0.0600 0.0600 67,300 +0.00(+0.00%)
Mar 10, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 09, 2020 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-14.29%)
Mar 06, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Mar 05, 2020 0.0600 0.0600 0.0600 0.0600 42,500 -0.01(-14.29%)
Mar 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0700 0.0600 0.0700 241,000 +0.01(+16.67%)
Feb 28, 2020 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Feb 27, 2020 0.0600 0.0600 0.0600 0.0600 10,100 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 266,000 -0.01(-14.29%)
Feb 20, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 28,500 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+16.67%)
Jan 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 164,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 20, 2019 0.0700 0.0700 0.0700 0.0700 119,000 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 75,000 +0.01(+16.67%)
Dec 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 26, 2019 0.0600 0.0700 0.0600 0.0700 55,940 +0.00(+0.00%)
Nov 25, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Nov 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 69,000 -0.01(-14.29%)
Oct 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-14.29%)
Oct 08, 2019 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+16.67%)
Oct 03, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+16.67%)
Sep 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Sep 26, 2019 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+16.67%)
Sep 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0600 0.0600 292,500 -0.01(-14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 188,200 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 29, 2019 0.0600 0.0600 0.0600 0.0600 87,299 -0.01(-14.29%)
Aug 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0700 0.0600 0.0700 11,000 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0700 0.0700 0.0700 116,000 +0.01(+16.67%)
Aug 22, 2019 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 16, 2019 0.0700 0.0700 0.0700 0.0700 17,079 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Aug 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2019 0.0800 0.0800 0.0800 0.0800 69,333 +0.01(+14.29%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 18,449 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 267,000 +0.01(+16.67%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 123,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 465,912 +0.01(+20.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 46,700 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 216,150 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0500 0.0600 47,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 25,829 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 7,500 -0.01(-16.67%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Jun 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.01(+20.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +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.