Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.5000 0.5000 0.5000 0.5000 55,000 -0.07(-12.28%)
Jan 29, 2009 0.5400 0.5700 0.4550 0.5700 124,550 -0.08(-12.31%)
Jan 28, 2009 0.6500 0.6500 15,000 +0.00(+0.00%)
Jan 27, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 26, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 22, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 21, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0.6500 0.6500 4,300 +0.11(+20.37%)
Jan 16, 2009 0.5400 0.5400 0.5400 0.5400 4,074 +0.00(+0.00%)
Jan 15, 2009 0.5400 0.5400 0.5400 0.5400 1,000 +0.02(+3.85%)
Jan 14, 2009 0.5800 0.5800 0.5200 0.5200 15,100 -0.06(-10.34%)
Jan 13, 2009 0.5800 0.5800 400 +0.00(+0.00%)
Jan 12, 2009 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Jan 09, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 08, 2009 0.5700 0.6000 0.5700 0.6000 6,200 +0.03(+5.26%)
Jan 07, 2009 0.5700 0.5700 0.5700 0.5700 4,000 -0.01(-1.72%)
Jan 06, 2009 0.5800 0.5800 0.5800 0.5800 1,461 +0.01(+1.75%)
Jan 05, 2009 0.5700 0.5700 0.5700 0.5700 1,667 -0.08(-12.31%)
Jan 02, 2009 0.5100 0.6500 0.5000 0.6500 19,400 +0.06(+10.17%)
Dec 31, 2008 0.5400 0.5900 0.5000 0.5900 29,500 +0.07(+13.46%)
Dec 30, 2008 0.4700 0.5200 0.4700 0.5200 13,000 +0.07(+15.56%)
Dec 29, 2008 0.4500 0.4500 0.4500 0.4500 1,000 -0.10(-18.18%)
Dec 24, 2008 0.4900 0.5500 0.4000 0.5500 24,800 +0.08(+17.02%)
Dec 23, 2008 0.4000 0.4700 0.4000 0.4700 4,511 +0.07(+17.50%)
Dec 22, 2008 0.4000 0.4000 111 +0.00(+0.00%)
Dec 19, 2008 0.3600 0.4000 0.3600 0.4000 10,094 +0.04(+11.11%)
Dec 18, 2008 0.3600 0.3600 0.3600 0.3600 1,167 +0.01(+2.86%)
Dec 17, 2008 0.3500 0.3500 16 +0.00(+0.00%)
Dec 16, 2008 0.3500 0.3500 0.3500 0.3500 39,961 +0.00(+0.00%)
Dec 15, 2008 0.3500 0.3500 0.3500 0.3500 1,428,863 +0.00(+0.00%)
Dec 12, 2008 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3500 0.3500 9,156 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.3550 0.3500 0.3500 369,213 +0.00(+0.00%)
Dec 09, 2008 0.3600 0.3600 0.3500 0.3500 13,628 +0.00(+0.00%)
Dec 08, 2008 0.3500 0.3500 0.3500 0.3500 565,362 +0.00(+0.00%)
Dec 05, 2008 0.3700 0.3700 0.3500 0.3500 12,133 +0.00(+0.00%)
Dec 04, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 02, 2008 0.4000 0.4000 0.2500 0.3500 3,900 -0.08(-18.60%)
Dec 01, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Nov 28, 2008 0.4300 0.4300 89 +0.00(+0.00%)
Nov 27, 2008 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.44%)
Nov 26, 2008 0.4500 0.4500 28 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Nov 24, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 21, 2008 0.4000 0.4500 0.4000 0.4500 21,000 +0.05(+12.50%)
Nov 20, 2008 0.4000 0.4000 0.4000 0.4000 6,000 -0.05(-11.11%)
Nov 19, 2008 0.5000 0.5000 0.4500 0.4500 66,000 -0.07(-13.46%)
Nov 18, 2008 0.5800 0.5800 0.5200 0.5200 26,000 -0.07(-11.86%)
Nov 17, 2008 0.5700 0.5900 0.5000 0.5900 36,440 +0.12(+25.53%)
Nov 14, 2008 0.5900 0.5900 0.4700 0.4700 2,000 -0.05(-9.62%)
Nov 13, 2008 0.5200 0.5200 0.5200 0.5200 6,667 +0.00(+0.00%)
Nov 12, 2008 0.5300 0.5300 0.5200 0.5200 1,519,263 +0.00(+0.00%)
Nov 11, 2008 0.5300 0.5300 0.5200 0.5200 6,500 -0.04(-7.14%)
Nov 10, 2008 0.5600 0.5600 0 +0.00(+0.00%)
Nov 07, 2008 0.5600 0.5600 0.5600 0.5600 2,030 +0.00(+0.00%)
Nov 06, 2008 0.5800 0.6000 0.5600 0.5600 17,100 +0.00(+0.00%)
Nov 05, 2008 0.5600 0.5600 0 +0.00(+0.00%)
Nov 04, 2008 0.6000 0.6000 0.5600 0.5600 54,200 -0.02(-3.45%)
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.