Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 1.450 1.500 1.450 1.460 21,000 +0.01(+0.69%)
Nov 29, 2007 1.440 1.450 1.440 1.450 3,280 +0.03(+2.11%)
Nov 28, 2007 1.410 1.420 1.350 1.420 4,695 +0.02(+1.43%)
Nov 27, 2007 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Nov 26, 2007 1.380 1.390 1.380 1.390 3,000 +0.04(+2.96%)
Nov 23, 2007 1.350 1.350 1.350 1.350 9,000 +0.05(+3.85%)
Nov 21, 2007 1.280 1.300 1.250 1.300 32,300 -0.01(-0.76%)
Nov 20, 2007 1.300 1.350 1.300 1.310 21,900 -0.07(-5.07%)
Nov 19, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 16, 2007 1.350 1.380 1.350 1.380 63,900 +0.08(+6.15%)
Nov 15, 2007 1.300 1.330 1.300 1.300 95,932 -0.01(-0.76%)
Nov 14, 2007 1.310 1.340 1.310 1.310 8,200 +0.00(+0.00%)
Nov 13, 2007 1.400 1.400 1.310 1.310 14,500 +0.01(+0.77%)
Nov 12, 2007 1.300 1.350 1.250 1.300 126,852 +0.08(+6.56%)
Nov 09, 2007 1.290 1.290 1.200 1.220 25,597 -0.04(-3.17%)
Nov 08, 2007 1.290 1.290 1.220 1.260 56,500 -0.04(-3.08%)
Nov 07, 2007 1.280 1.300 1.280 1.300 4,000 -0.05(-3.70%)
Nov 06, 2007 1.350 1.350 1.290 1.350 18,039 -0.02(-1.46%)
Nov 05, 2007 1.350 1.370 1.350 1.370 13,000 +0.02(+1.48%)
Nov 02, 2007 1.370 1.370 1.300 1.350 68,500 -0.02(-1.46%)
Nov 01, 2007 1.350 1.370 1.350 1.370 5,551 +0.00(+0.00%)
Oct 31, 2007 1.380 1.380 1.310 1.370 5,500 -0.03(-2.14%)
Oct 30, 2007 1.290 1.400 1.290 1.400 35,750 +0.10(+7.69%)
Oct 29, 2007 1.440 1.440 1.290 1.300 29,251 -0.15(-10.34%)
Oct 26, 2007 1.390 1.450 1.390 1.450 24,005 +0.00(+0.00%)
Oct 25, 2007 1.480 1.480 1.450 1.450 6,705 -0.05(-3.33%)
Oct 24, 2007 1.550 1.650 1.500 1.500 19,975 -0.10(-6.25%)
Oct 23, 2007 1.400 1.600 1.400 1.600 33,500 +0.07(+4.58%)
Oct 19, 2007 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 18, 2007 1.560 1.560 1.530 1.530 2,000 +0.13(+9.29%)
Oct 17, 2007 1.410 1.430 1.390 1.400 75,500 +0.00(+0.00%)
Oct 16, 2007 1.350 1.400 1.330 1.400 73,334 +0.00(+0.00%)
Oct 15, 2007 1.440 1.440 1.250 1.400 89,300 -0.05(-3.45%)
Oct 12, 2007 1.500 1.500 1.440 1.450 234,975 -0.05(-3.33%)
Oct 11, 2007 1.500 1.500 1.500 1.500 1,221 +0.00(+0.00%)
Oct 10, 2007 1.500 1.500 1.500 1.500 2,400 +0.00(+0.00%)
Oct 09, 2007 1.510 1.510 1.500 1.500 9,183 -0.05(-3.23%)
Oct 08, 2007 1.530 1.550 1.520 1.550 17,590 +0.00(+0.00%)
Oct 05, 2007 1.530 1.550 1.520 1.550 17,590 -0.02(-1.27%)
Oct 04, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Oct 03, 2007 1.560 1.590 1.540 1.570 17,815 +0.01(+0.64%)
Oct 02, 2007 1.510 1.560 1.510 1.560 50,459 -0.03(-1.89%)
Oct 01, 2007 1.550 1.590 1.510 1.590 15,000 +0.01(+0.63%)
Sep 28, 2007 1.560 1.580 1.550 1.580 11,600 -0.02(-1.25%)
Sep 27, 2007 1.610 1.610 1.580 1.600 17,900 +0.00(+0.00%)
Sep 26, 2007 1.600 1.600 1.580 1.600 30,600 +0.01(+0.63%)
Sep 25, 2007 1.600 1.600 1.590 1.590 5,580 -0.01(-0.63%)
Sep 24, 2007 1.650 1.650 1.590 1.600 14,000 +0.00(+0.00%)
Sep 21, 2007 1.540 1.600 1.540 1.600 44,540 +0.10(+6.67%)
Sep 20, 2007 1.580 1.590 1.500 1.500 31,025 -0.08(-5.06%)
Sep 19, 2007 1.640 1.640 1.510 1.580 40,700 -0.01(-0.63%)
Sep 18, 2007 1.510 1.600 1.500 1.590 59,220 +0.09(+6.00%)
Sep 17, 2007 1.580 1.580 1.500 1.500 40,500 -0.08(-5.06%)
Sep 14, 2007 1.600 1.600 1.520 1.580 111,600 -0.02(-1.25%)
Sep 13, 2007 1.520 1.600 1.520 1.600 56,057 +0.07(+4.58%)
Sep 12, 2007 1.520 1.530 1.520 1.530 30,314 -0.08(-4.97%)
Sep 11, 2007 1.560 1.610 1.560 1.610 20,033 -0.11(-6.40%)
Sep 10, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 07, 2007 1.720 1.720 1.720 1.720 350 -0.01(-0.58%)
Sep 06, 2007 1.680 1.730 1.680 1.730 1,600 +0.06(+3.59%)
Sep 05, 2007 1.700 1.700 1.670 1.670 1,000 -0.08(-4.57%)
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.