Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD -0.0050 (-6.25%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 0.0550 0.0550 0.0550 0.0550 12,642 +0.00(+0.00%)
Mar 30, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 25, 2010 0.0550 0.0550 0.0550 0.0550 1,166 -0.00(-8.33%)
Mar 24, 2010 0.0600 0.0600 0.0600 0.0600 148 +0.00(+0.00%)
Mar 23, 2010 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 22, 2010 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Mar 19, 2010 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 18, 2010 0.0600 0.0600 0.0600 0.0600 53,100 +0.00(+0.00%)
Mar 17, 2010 0.0650 0.0650 0.0600 0.0600 29,100 +0.00(+0.00%)
Mar 16, 2010 0.0600 0.0600 0.0600 0.0600 12,333 +0.00(+0.00%)
Mar 15, 2010 0.0600 0.0600 0.0600 0.0600 248,500 -0.01(-7.69%)
Mar 12, 2010 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Mar 11, 2010 0.0700 0.0700 0.0650 0.0650 3,195 +0.00(+0.00%)
Mar 10, 2010 0.0650 0.0650 0.0650 0.0650 32,500 +0.00(+0.00%)
Mar 09, 2010 0.0650 0.0650 0.0650 0.0650 18,200 -0.01(-7.14%)
Mar 08, 2010 0.0650 0.0700 0.0650 0.0700 454,400 +0.01(+16.67%)
Mar 05, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2010 0.0600 0.0600 0.0600 0.0600 3,400 -0.01(-14.29%)
Mar 03, 2010 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Mar 02, 2010 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Mar 01, 2010 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Feb 26, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Feb 25, 2010 0.0700 0.0700 0.0700 0.0700 51,800 +0.01(+16.67%)
Feb 24, 2010 0.0650 0.0650 0.0600 0.0600 50,111 -0.01(-7.69%)
Feb 23, 2010 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Feb 22, 2010 0.0650 0.0700 0.0600 0.0700 70,667 +0.01(+16.67%)
Feb 19, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2010 0.0600 0.0600 0.0600 0.0600 120,838 +0.00(+0.00%)
Feb 17, 2010 0.0700 0.0700 0.0600 0.0600 388,633 -0.01(-14.29%)
Feb 16, 2010 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Feb 12, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 10, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 09, 2010 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Feb 08, 2010 0.0650 0.0650 0.0650 0.0650 1,416 +0.00(+0.00%)
Feb 05, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 04, 2010 0.0650 0.0650 0.0650 0.0650 126,315 -0.01(-7.14%)
Feb 03, 2010 0.0750 0.0750 0.0700 0.0700 41,648 +0.00(+0.00%)
Feb 02, 2010 0.0700 0.0750 0.0650 0.0700 578,214 +0.01(+7.69%)
Feb 01, 2010 0.0650 0.0650 0.0650 0.0650 21,667 +0.00(+0.00%)
Jan 29, 2010 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Jan 28, 2010 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Jan 27, 2010 0.0650 0.0750 0.0650 0.0750 17,600 +0.00(+0.00%)
Jan 26, 2010 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jan 25, 2010 0.0750 0.0750 0.0750 0.0750 37,400 +0.00(+7.14%)
Jan 22, 2010 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jan 21, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 19, 2010 0.0700 0.0700 0.0700 0.0700 5,005 +0.00(+0.00%)
Jan 18, 2010 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Jan 15, 2010 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Jan 14, 2010 0.0700 0.0750 0.0700 0.0750 12,017 +0.00(+7.14%)
Jan 13, 2010 0.0750 0.0750 0.0700 0.0700 44,582 -0.00(-6.67%)
Jan 12, 2010 0.0700 0.0750 0.0700 0.0750 46,928 +0.00(+0.00%)
Jan 11, 2010 0.0750 0.0750 0.0750 0.0750 49,001 +0.00(+7.14%)
Jan 08, 2010 0.0750 0.0750 0.0700 0.0700 23,232 -0.00(-6.67%)
Jan 07, 2010 0.0700 0.0750 0.0700 0.0750 94,400 +0.01(+15.38%)
Jan 06, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 05, 2010 0.0650 0.0650 0.0650 0.0650 40,033 +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.