Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0900 CAD +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Jun 29, 2010 0.0450 0.0450 0.0400 0.0400 13,849 -0.00(-11.11%)
Jun 25, 2010 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 24, 2010 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Jun 23, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2010 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Jun 21, 2010 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Jun 18, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2010 0.0500 0.0500 0.0500 0.0500 23,111 +0.00(+0.00%)
Jun 16, 2010 0.0500 0.0500 0.0500 28 +0.00(+0.00%)
Jun 15, 2010 0.0500 0.0500 0.0500 0.0500 45,216 +0.00(+0.00%)
Jun 14, 2010 0.0500 0.0500 0.0500 0.0500 3,421 +0.00(+0.00%)
Jun 11, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2010 0.0500 0.0500 0.0500 0.0500 5,333 -0.00(-9.09%)
Jun 09, 2010 0.0550 0.0550 0.0550 0.0550 83 +0.00(+0.00%)
Jun 08, 2010 0.0450 0.0550 0.0400 0.0550 109,600 +0.00(+10.00%)
Jun 07, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2010 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jun 02, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2010 0.0450 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
May 31, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2010 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
May 27, 2010 0.0500 0.0500 0.0500 0.0500 10,061 +0.01(+11.11%)
May 26, 2010 0.0500 0.0500 0.0450 0.0450 10,421 -0.01(-10.00%)
May 25, 2010 0.0500 0.0500 0.0500 0.0500 142,500 +0.00(+0.00%)
May 21, 2010 0.0500 0.0500 0.0450 0.0500 48,194 +0.01(+11.11%)
May 20, 2010 0.0500 0.0500 0.0450 0.0450 425,016 +0.00(+0.00%)
May 19, 2010 0.0500 0.0500 0.0450 0.0450 219,500 -0.01(-10.00%)
May 18, 2010 0.0500 0.0500 0.0500 0.0500 3,136 +0.00(+0.00%)
May 17, 2010 0.0500 0.0500 0.0500 0.0500 6,500 -0.00(-9.09%)
May 14, 2010 0.0600 0.0600 0.0550 0.0550 6,900 -0.00(-8.33%)
May 13, 2010 0.0600 0.0600 0.0500 0.0600 11,850 +0.01(+20.00%)
May 12, 2010 0.0600 0.0600 0.0500 0.0500 50,000 -0.00(-9.09%)
May 11, 2010 0.0500 0.0550 0.0550 0.0550 14,500 +0.00(+0.00%)
May 10, 2010 0.0550 0.0550 0.0550 0.0550 10,500 +0.00(+0.00%)
May 07, 2010 0.0600 0.0600 0.0550 0.0550 35,500 +0.00(+10.00%)
May 06, 2010 0.0550 0.0600 0.0500 0.0500 39,865 -0.00(-9.09%)
May 05, 2010 0.0600 0.0600 0.0550 0.0550 113,250 +0.00(+0.00%)
May 04, 2010 0.0500 0.0550 0.0500 0.0550 40,333 -0.00(-8.33%)
May 03, 2010 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 30, 2010 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+9.09%)
Apr 29, 2010 0.0600 0.0600 0.0550 0.0550 200,400 +0.00(+0.00%)
Apr 28, 2010 0.0550 0.0550 0.0550 0.0550 132,000 +0.00(+0.00%)
Apr 27, 2010 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
Apr 26, 2010 0.0600 0.0600 0.0550 0.0550 15,000 +0.00(+0.00%)
Apr 23, 2010 0.0600 0.0600 0.0550 0.0550 3,000 -0.00(-8.33%)
Apr 22, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 21, 2010 0.0600 0.0600 0.0600 0.0600 523,266 +0.00(+0.00%)
Apr 20, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 19, 2010 0.0600 0.0600 0.0600 0.0600 35,800 -0.01(-14.29%)
Apr 16, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2010 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+16.67%)
Apr 14, 2010 0.0600 0.0600 0.0600 0.0600 41,100 +0.00(+0.00%)
Apr 13, 2010 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 12, 2010 0.0600 0.0600 0.0600 0.0600 1,700 -0.01(-14.29%)
Apr 09, 2010 0.0700 0.0700 0.0650 0.0700 282,000 +0.01(+7.69%)
Apr 08, 2010 0.0600 0.0650 0.0550 0.0650 52,083 +0.01(+18.18%)
Apr 07, 2010 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 06, 2010 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Apr 05, 2010 0.0600 0.0600 0.0550 0.0600 38,000 +0.00(+9.09%)
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.