Chronicle Journal: Finance

Avcorp Industries Inc Ord (TSX: AVP )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0950 0.0950 0.0900 0.0900 23,056 +0.00(+0.00%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Jan 26, 2016 0.0900 0.0900 0.0900 0.0900 143,000 +0.00(+0.00%)
Jan 25, 2016 0.0950 0.0950 0.0850 0.0900 141,500 +0.00(+0.00%)
Jan 22, 2016 0.0900 0.0900 0.0850 0.0900 146,800 +0.00(+0.00%)
Jan 21, 2016 0.0900 0.0900 0.0900 0.0900 1,449 +0.00(+5.88%)
Jan 20, 2016 0.0800 0.0900 0.0800 0.0850 133,000 +0.00(+0.00%)
Jan 18, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 15, 2016 0.0850 0.0850 0.0750 0.0750 160,576 -0.01(-11.76%)
Jan 14, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Jan 13, 2016 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 12, 2016 0.0950 0.0950 0.0800 0.0900 426,248 -0.01(-10.00%)
Jan 11, 2016 0.0950 0.1000 0.0950 0.1000 9,500 +0.01(+5.26%)
Jan 08, 2016 0.0900 0.1050 0.0900 0.0950 78,000 -0.01(-9.52%)
Jan 07, 2016 0.0950 0.1050 0.0950 0.1050 64,500 +0.00(+5.00%)
Jan 06, 2016 0.1100 0.1100 0.1000 0.1000 14,000 -0.00(-4.76%)
Jan 05, 2016 0.1300 0.1300 0.1050 0.1050 124,300 -0.03(-19.23%)
Jan 04, 2016 0.1200 0.1500 0.1200 0.1300 787,410 +0.01(+13.04%)
Dec 31, 2015 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 30, 2015 0.0950 0.0950 0.0950 0.0950 114,170 +0.01(+5.56%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Dec 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2015 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Dec 22, 2015 0.0800 0.0950 0.0800 0.0850 121,358 +0.01(+6.25%)
Dec 21, 2015 0.0900 0.0900 0.0800 0.0800 381,100 -0.01(-5.88%)
Dec 18, 2015 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Dec 17, 2015 0.0850 0.0850 0.0850 0.0850 25,428 +0.00(+0.00%)
Dec 16, 2015 0.0850 0.1000 0.0850 0.0850 96,000 +0.01(+6.25%)
Dec 14, 2015 0.0800 0.0800 0.0800 500 -0.01(-5.88%)
Dec 11, 2015 0.0800 0.0850 0.0800 0.0850 7,500 +0.00(+0.00%)
Dec 10, 2015 0.0800 0.0850 0.0800 0.0850 38,333 +0.00(+0.00%)
Dec 09, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 08, 2015 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+13.33%)
Dec 04, 2015 0.0850 0.0850 0.0750 0.0750 8,500 -0.02(-21.05%)
Dec 03, 2015 0.0850 0.0950 0.0850 0.0950 10,000 +0.01(+11.76%)
Dec 02, 2015 0.0850 0.0850 0.0750 0.0850 140,000 +0.01(+13.33%)
Nov 30, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 27, 2015 0.0850 0.0900 0.0850 0.0850 110,200 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 2,950 +0.01(+6.25%)
Nov 25, 2015 0.0750 0.0800 0.0750 0.0800 271,000 +0.01(+6.67%)
Nov 24, 2015 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+7.14%)
Nov 23, 2015 0.0700 0.0700 0.0700 0.0700 151,000 +0.01(+7.69%)
Nov 20, 2015 0.0650 0.0650 0.0650 0.0650 207,900 +0.01(+8.33%)
Nov 19, 2015 0.0600 0.0600 0.0600 0.0600 1,140 +0.00(+0.00%)
Nov 18, 2015 0.0600 0.0600 0.0600 0.0600 199,000 +0.00(+0.00%)
Nov 17, 2015 0.0600 0.0600 0.0600 0.0600 31,900 +0.00(+0.00%)
Nov 16, 2015 0.0600 0.0600 0.0600 0.0600 130,067 +0.00(+0.00%)
Nov 13, 2015 0.0550 0.0650 0.0550 0.0600 164,000 +0.00(+9.09%)
Nov 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Nov 04, 2015 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Nov 03, 2015 0.0550 0.0550 0.0550 0.0550 14,800 +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.