Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD +0.0050 (+5.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2009 0.0600 0.0600 0.0600 0.0600 26,750 -0.01(-7.69%)
Dec 29, 2009 0.0650 0.0650 0.0650 0.0650 5,066 +0.01(+8.33%)
Dec 24, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2009 0.0600 0.0650 0.0600 0.0600 58,900 +0.00(+0.00%)
Dec 22, 2009 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-14.29%)
Dec 21, 2009 0.0600 0.0700 0.0600 0.0700 85,250 +0.01(+16.67%)
Dec 18, 2009 0.0600 0.0600 0.0600 0.0600 6,327 -0.01(-7.69%)
Dec 17, 2009 0.0700 0.0700 0.0650 0.0650 46,500 +0.00(+0.00%)
Dec 16, 2009 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 15, 2009 0.0650 0.0650 0.0650 0.0650 24,950 +0.01(+8.33%)
Dec 14, 2009 0.0600 0.0650 0.0600 0.0600 941,027 -0.01(-7.69%)
Dec 11, 2009 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Dec 10, 2009 0.0600 0.0600 0.0600 0.0600 18,900 +0.00(+0.00%)
Dec 09, 2009 0.0600 0.0600 0.0600 0.0600 1,699 -0.01(-7.69%)
Dec 08, 2009 0.0600 0.0650 0.0600 0.0650 43,850 +0.00(+0.00%)
Dec 07, 2009 0.0600 0.0650 0.0550 0.0650 84,616 +0.01(+8.33%)
Dec 04, 2009 0.0600 0.0600 0.0600 0.0600 1,566 +0.00(+0.00%)
Dec 03, 2009 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-14.29%)
Dec 02, 2009 0.0700 0.0700 0.0700 0.0700 5,917 +0.00(+0.00%)
Dec 01, 2009 0.0700 0.0700 0.0700 0.0700 40,166 +0.00(+0.00%)
Nov 30, 2009 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 27, 2009 0.0700 0.0700 0.0700 0.0700 12,366 +0.01(+7.69%)
Nov 26, 2009 0.0600 0.0650 0.0600 0.0650 57,000 +0.00(+0.00%)
Nov 25, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2009 0.0650 0.0650 0.0600 0.0650 325,066 -0.01(-7.14%)
Nov 23, 2009 0.0700 0.0700 0.0700 0.0700 1,666 +0.00(+0.00%)
Nov 20, 2009 0.0650 0.0700 0.0650 0.0700 177,000 +0.01(+16.67%)
Nov 19, 2009 0.0650 0.0650 0.0600 0.0600 14,244 -0.01(-7.69%)
Nov 18, 2009 0.0650 0.0650 0.0650 0.0650 95,524 -0.01(-7.14%)
Nov 17, 2009 0.0650 0.0700 0.0650 0.0700 53,500 +0.01(+7.69%)
Nov 16, 2009 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 13, 2009 0.0650 0.0650 0.0600 0.0600 61,903 -0.01(-7.69%)
Nov 12, 2009 0.0650 0.0700 0.0650 0.0650 47,333 -0.01(-7.14%)
Nov 11, 2009 0.0700 0.0700 0.0700 0.0700 95,739 +0.00(+0.00%)
Nov 10, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Nov 09, 2009 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Nov 06, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2009 0.0650 0.0650 0.0600 0.0600 22,270 +0.00(+0.00%)
Nov 04, 2009 0.0650 0.0700 0.0600 0.0600 102,644 -0.01(-7.69%)
Nov 03, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2009 0.0700 0.0700 0.0650 0.0650 33,213 +0.00(+0.00%)
Oct 30, 2009 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
Oct 29, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 28, 2009 0.0700 0.0700 0.0650 0.0650 76,066 -0.01(-7.14%)
Oct 27, 2009 0.0750 0.0750 0.0700 0.0700 93,999 +0.00(+0.00%)
Oct 26, 2009 0.0750 0.0750 0.0700 0.0700 191,011 -0.01(-12.50%)
Oct 23, 2009 0.0750 0.0800 0.0800 0.0800 30,760 +0.01(+14.29%)
Oct 22, 2009 0.0700 0.0700 0.0700 0.0700 84,859 -0.01(-12.50%)
Oct 21, 2009 0.0800 0.0800 0.0750 0.0800 139,500 +0.00(+0.00%)
Oct 20, 2009 0.0800 0.0800 0.0750 0.0800 98,111 +0.01(+6.67%)
Oct 19, 2009 0.0800 0.0800 0.0750 0.0750 2,072,361 -0.01(-6.25%)
Oct 16, 2009 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Oct 15, 2009 0.0750 0.0800 0.0750 0.0800 34,671 +0.01(+6.67%)
Oct 14, 2009 0.0800 0.0800 0.0750 0.0750 20,535 -0.01(-6.25%)
Oct 13, 2009 0.0850 0.0850 0.0800 0.0800 395,341 -0.01(-5.88%)
Oct 09, 2009 0.0800 0.0850 0.0800 0.0850 658,990 +0.01(+6.25%)
Oct 08, 2009 0.0750 0.0850 0.0700 0.0800 892,500 +0.01(+14.29%)
Oct 07, 2009 0.0700 0.0700 0.0600 0.0700 511,963 +0.00(+0.00%)
Oct 06, 2009 0.0700 0.0700 0.0650 0.0700 1,076,700 +0.00(+0.00%)
Oct 05, 2009 0.0800 0.0800 0.0700 0.0700 581,100 -0.01(-12.50%)
Oct 02, 2009 0.0750 0.0800 0.0750 0.0800 101,000 +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.