Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.1000 CAD UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 2.150 2.250 2.100 2.250 34,500 +0.10(+4.65%)
Feb 27, 2007 2.350 2.350 2.150 2.150 301,266 -0.21(-8.90%)
Feb 26, 2007 2.400 2.490 2.360 2.360 22,166 +0.04(+1.72%)
Feb 23, 2007 2.300 2.360 2.300 2.320 17,700 +0.01(+0.43%)
Feb 22, 2007 2.500 2.570 2.310 2.310 83,545 -0.27(-10.47%)
Feb 21, 2007 2.490 2.630 2.400 2.580 93,826 +0.23(+9.79%)
Feb 20, 2007 2.150 2.350 2.150 2.350 93,381 +0.21(+9.81%)
Feb 16, 2007 1.980 2.140 1.980 2.140 194,799 +0.18(+9.18%)
Feb 15, 2007 1.960 1.960 1.960 1.960 16,875 -0.01(-0.51%)
Feb 14, 2007 1.970 1.970 1.970 1.970 200 -0.01(-0.51%)
Feb 13, 2007 1.960 1.980 1.960 1.980 6,966 +0.02(+1.02%)
Feb 12, 2007 1.980 1.980 1.960 1.960 2,666 -0.02(-1.01%)
Feb 09, 2007 1.960 1.980 1.960 1.980 7,100 +0.01(+0.51%)
Feb 08, 2007 1.950 1.970 1.950 1.970 8,552 +0.00(+0.00%)
Feb 07, 2007 1.980 1.990 1.970 1.970 20,100 +0.01(+0.51%)
Feb 06, 2007 1.920 1.980 1.920 1.960 34,667 +0.04(+2.08%)
Feb 05, 2007 1.920 1.920 1.920 1.920 7,666 +0.00(+0.00%)
Feb 02, 2007 1.970 1.970 1.920 1.920 40,851 +0.00(+0.00%)
Feb 01, 2007 1.970 1.970 1.920 1.920 12,200 -0.03(-1.54%)
Jan 31, 2007 1.950 1.970 1.950 1.950 23,300 +0.01(+0.52%)
Jan 30, 2007 1.950 1.970 1.940 1.940 14,672 +0.00(+0.00%)
Jan 29, 2007 1.920 1.950 1.920 1.940 34,933 +0.02(+1.04%)
Jan 26, 2007 1.930 1.930 1.920 1.920 67,366 +0.00(+0.00%)
Jan 25, 2007 1.950 1.990 1.910 1.920 73,832 -0.03(-1.54%)
Jan 24, 2007 1.900 1.970 1.840 1.950 67,266 +0.09(+4.84%)
Jan 23, 2007 1.820 1.900 1.820 1.860 63,433 +0.01(+0.54%)
Jan 22, 2007 1.810 1.850 1.800 1.850 228,466 +0.05(+2.78%)
Jan 19, 2007 1.820 1.850 1.790 1.800 51,566 -0.05(-2.70%)
Jan 18, 2007 1.820 1.890 1.780 1.850 100,421 +0.03(+1.65%)
Jan 17, 2007 1.820 1.820 1.780 1.820 30,963 +0.03(+1.68%)
Jan 16, 2007 1.820 1.820 1.770 1.790 37,099 -0.01(-0.56%)
Jan 12, 2007 1.750 1.820 1.750 1.800 28,433 +0.04(+2.27%)
Jan 11, 2007 1.670 1.760 1.650 1.760 22,177 +0.09(+5.39%)
Jan 10, 2007 1.710 1.720 1.670 1.670 17,550 -0.08(-4.57%)
Jan 09, 2007 1.750 1.750 1.750 1.750 1,550 +0.00(+0.00%)
Jan 08, 2007 1.750 1.750 1.750 1.750 6,000 -0.03(-1.69%)
Jan 05, 2007 1.790 1.790 1.780 1.780 1,200 +0.08(+4.71%)
Jan 04, 2007 1.700 1.800 1.700 1.700 35,381 -0.10(-5.56%)
Jan 03, 2007 1.820 1.820 1.800 1.800 34,400 +0.00(+0.00%)
Dec 29, 2006 1.850 1.850 1.800 1.800 10,174 -0.02(-1.10%)
Dec 28, 2006 1.800 1.820 1.800 1.820 3,435 -0.04(-2.15%)
Dec 27, 2006 1.840 1.860 1.840 1.860 5,733 +0.02(+1.09%)
Dec 26, 2006 1.810 1.850 1.800 1.840 3,874 +0.00(+0.00%)
Dec 22, 2006 1.810 1.850 1.800 1.840 3,874 -0.02(-1.08%)
Dec 21, 2006 1.800 1.860 1.800 1.860 5,946 +0.06(+3.33%)
Dec 20, 2006 1.800 1.840 1.750 1.800 7,900 +0.00(+0.00%)
Dec 19, 2006 1.790 1.860 1.690 1.800 11,665 -0.06(-3.23%)
Dec 18, 2006 1.990 1.990 1.850 1.860 33,766 +0.00(+0.00%)
Dec 15, 2006 1.910 1.990 1.860 1.860 179,666 -0.09(-4.62%)
Dec 14, 2006 1.990 1.990 1.920 1.950 101,298 +0.01(+0.52%)
Dec 13, 2006 1.900 1.990 1.860 1.940 365,650 +0.04(+2.11%)
Dec 12, 2006 1.850 1.930 1.850 1.900 45,896 +0.00(+0.00%)
Dec 11, 2006 1.900 1.960 1.850 1.900 23,022 -0.02(-1.04%)
Dec 08, 2006 1.860 2.000 1.850 1.920 153,351 +0.05(+2.67%)
Dec 07, 2006 1.800 1.900 1.770 1.870 294,719 +0.12(+6.86%)
Dec 06, 2006 1.790 1.790 1.700 1.750 9,877 -0.05(-2.78%)
Dec 05, 2006 1.800 1.800 1.800 1.800 350 +0.10(+5.88%)
Dec 04, 2006 1.700 1.780 1.700 1.700 2,499 +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.