Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1000 CAD -0.0150 (-13.04%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.1300 0.1300 0.1200 0.1200 26,455 -0.01(-7.69%)
Jun 29, 2009 0.1300 0.1300 0.1300 333 +0.00(+0.00%)
Jun 26, 2009 0.1300 0.1300 0.1300 0.1300 5,366 +0.00(+0.00%)
Jun 25, 2009 0.1300 0.1300 0.1300 0.1300 11,600 -0.03(-18.75%)
Jun 24, 2009 0.1600 0.1600 0.1600 0.1600 555 +0.03(+23.08%)
Jun 23, 2009 0.1300 0.1300 0.1300 0.1300 34,333 -0.01(-3.70%)
Jun 22, 2009 0.1350 0.1350 0.1350 0.1350 4,000 -0.02(-15.62%)
Jun 19, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.04(+33.33%)
Jun 18, 2009 0.1250 0.1300 0.1200 0.1200 118,622 -0.01(-4.00%)
Jun 17, 2009 0.1600 0.1600 0.1250 0.1250 49,572 -0.04(-21.88%)
Jun 16, 2009 0.1800 0.1800 0.1400 0.1600 55,533 -0.01(-8.57%)
Jun 15, 2009 0.1750 0.1750 0.1750 0.1750 2,500 -0.02(-7.89%)
Jun 12, 2009 0.1950 0.2000 0.1900 0.1900 11,000 +0.00(+0.00%)
Jun 11, 2009 0.1950 0.2000 0.1900 0.1900 11,000 +0.00(+0.00%)
Jun 10, 2009 0.1950 0.2000 0.1900 0.1900 11,000 +0.00(+0.00%)
Jun 09, 2009 0.1950 0.2000 0.1900 0.1900 11,000 +0.01(+5.56%)
Jun 08, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2009 0.1800 0.1800 0.1800 0.1800 2,766 -0.02(-7.69%)
Jun 02, 2009 0.1950 0.1950 0.1950 0.1950 3,400 -0.01(-2.50%)
Jun 01, 2009 0.2000 0.2000 0.2000 0.2000 2,100 -0.01(-6.98%)
May 29, 2009 0.1650 0.2150 0.1650 0.2150 3,550 +0.00(+0.00%)
May 28, 2009 0.1650 0.2150 0.1650 0.2150 3,550 +0.04(+22.86%)
May 27, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 26, 2009 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 25, 2009 0.1750 0.1750 0.1750 0.1750 4,000 -0.02(-7.89%)
May 22, 2009 0.1650 0.1900 0.1900 0.1900 333 +0.00(+0.00%)
May 21, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 20, 2009 0.1650 0.1900 0.1650 0.1900 14,000 +0.03(+18.75%)
May 19, 2009 0.1600 0.1650 0.1600 0.1600 12,166 -0.04(-20.00%)
May 15, 2009 0.2000 0.2100 0.2000 0.2000 26,500 +0.01(+5.26%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 11,000 -0.01(-2.56%)
May 13, 2009 0.2000 0.2000 0.1950 0.1950 18,500 -0.01(-2.50%)
May 12, 2009 0.2050 0.2100 0.2000 0.2000 23,749 -0.00(-2.44%)
May 11, 2009 0.2000 0.2150 0.2000 0.2050 28,000 +0.00(+2.50%)
May 08, 2009 0.1950 0.2000 0.1900 0.2000 68,667 +0.01(+2.56%)
May 07, 2009 0.1900 0.1950 0.1900 0.1950 7,500 +0.02(+14.71%)
May 06, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 05, 2009 0.1750 0.1750 0.1700 0.1700 14,000 -0.02(-10.53%)
May 04, 2009 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
May 01, 2009 0.1900 0.1900 0.1900 0.1900 16,667 +0.03(+18.75%)
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%)
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.