Skip to main content

Avcorp Industries Inc Ord (TSX: AVP )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2022 0.1050 0 +0.00(+0.00%)
Jul 26, 2022 0.1100 0.1100 0.1050 0.1050 101,000 +0.00(+0.00%)
Jul 25, 2022 0.1050 0.1050 0.1050 0.1050 1,303 +0.00(+0.00%)
Jul 20, 2022 0.1050 60 +0.00(+0.00%)
Jul 19, 2022 0.1050 0.1050 0.1050 0.1050 5,568 +0.00(+0.00%)
Jul 14, 2022 0.1050 0 -0.01(-4.55%)
Jul 12, 2022 0.1100 300 +0.01(+4.76%)
Jul 07, 2022 0.1050 9 +0.00(+0.00%)
Jul 06, 2022 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Jun 29, 2022 0.1050 0 +0.00(+0.00%)
Jun 28, 2022 0.1050 0.1050 0.1050 0.1050 22,035 +0.00(+0.00%)
Jun 27, 2022 0.1050 0.1050 0.1050 0.1050 40,608 +0.00(+0.00%)
Jun 22, 2022 0.1050 2 +0.00(+0.00%)
Jun 20, 2022 0.1050 0 -0.01(-4.55%)
Jun 17, 2022 0.1100 0.1100 0.1050 0.1100 22,000 +0.00(+0.00%)
Jun 15, 2022 0.1100 0 +0.01(+4.76%)
Jun 14, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Jun 13, 2022 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 10, 2022 0.1050 0.1050 0.1050 0.1050 4,523 +0.00(+0.00%)
Jun 08, 2022 0.1050 0 +0.00(+0.00%)
Jun 07, 2022 0.1050 0.1050 0.1050 0.1050 21,100 -0.01(-4.55%)
Jun 03, 2022 0.1100 20 +0.01(+4.76%)
Jun 02, 2022 0.1100 0.1100 0.1050 0.1050 90,500 +0.00(+0.00%)
May 26, 2022 0.1050 10 +0.00(+0.00%)
May 19, 2022 0.1050 0.1050 500 +0.00(+0.00%)
May 18, 2022 0.1050 0.1050 0.1050 0.1050 1,017 +0.00(+0.00%)
May 17, 2022 0.1050 0.1050 0.1050 0.1050 1,010 +0.00(+0.00%)
May 16, 2022 0.1050 0.1050 0.1050 0.1050 469,030 +0.00(+0.00%)
May 13, 2022 0.1050 0.1100 0.1050 0.1050 27,300 +0.00(+0.00%)
May 11, 2022 0.1050 166 +0.00(+0.00%)
May 10, 2022 0.1100 0.1100 0.1050 0.1050 51,304 -0.01(-4.55%)
May 09, 2022 0.1050 0.1100 0.1050 0.1100 178,318 +0.01(+4.76%)
May 06, 2022 0.1100 0.1100 0.1050 0.1050 134,774 -0.01(-4.55%)
May 05, 2022 0.1050 0.1100 0.1050 0.1100 3,063,247 +0.01(+15.79%)
May 02, 2022 0.0950 180 +0.01(+5.56%)
Apr 25, 2022 0.0900 18 +0.00(+0.00%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 10,036 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.0900 0.0900 0.0900 5,015 +0.00(+0.00%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0900 19,986 -0.01(-5.26%)
Apr 19, 2022 0.0850 0.0950 0.0850 0.0950 4,343 +0.01(+5.56%)
Apr 18, 2022 0.0800 0.0900 0.0800 0.0900 98,738 -0.01(-10.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.1000 0.0900 0.1000 195,510 +0.01(+11.11%)
Apr 12, 2022 0.0900 0.0900 0.0900 0.0900 3,583 -0.01(-10.00%)
Apr 08, 2022 0.0950 0.1000 511 +0.00(+0.00%)
Apr 07, 2022 0.0950 0.1000 0.0950 0.1000 27,610 +0.00(+0.00%)
Apr 06, 2022 0.0950 0.1000 0.0950 0.1000 51,330 +0.01(+5.26%)
Apr 05, 2022 0.0950 0.0950 0.0950 0.0950 68,450 +0.00(+0.00%)
Apr 04, 2022 0.0900 0.0950 0.0900 0.0950 17,551 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.0950 0.0950 16,415 -0.01(-5.00%)
Mar 31, 2022 0.0950 0.1050 0.0950 0.1000 27,211 +0.00(+0.00%)
Mar 30, 2022 0.1000 0.1000 0.1000 0.1000 87,603 +0.00(+0.00%)
Mar 29, 2022 0.0950 0.1050 0.0950 0.1000 62,432 +0.01(+5.26%)
Mar 28, 2022 0.0750 0.1000 0.0750 0.0950 151,946 +0.01(+11.76%)
Mar 23, 2022 0.0850 560 -0.00(-5.56%)
Mar 22, 2022 0.0900 0.0900 0.0850 0.0900 67,323 +0.00(+5.88%)
Mar 21, 2022 0.0850 0.0850 0.0850 0.0850 11,700 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0850 0.0750 0.0850 55,036 +0.01(+6.25%)
Mar 17, 2022 0.0800 0.0800 0.0800 0.0800 2,507 -0.01(-5.88%)
Mar 16, 2022 0.0800 0.0850 0.0800 0.0850 32,765 +0.01(+13.33%)
Mar 15, 2022 0.0750 0.0750 0.0750 0.0750 7,372 -0.01(-6.25%)
Mar 14, 2022 0.0800 0.0800 0.0750 0.0800 137,937 +0.01(+6.67%)
Mar 11, 2022 0.0750 0.0800 0.0750 0.0750 122,914 +0.01(+15.38%)
Mar 10, 2022 0.0650 0.0650 0.0650 0.0650 3,780 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 3,150 -0.01(-7.14%)
Mar 07, 2022 0.0700 20 -0.01(-12.50%)
Mar 03, 2022 0.0800 0 +0.01(+6.67%)
Mar 02, 2022 0.0700 0.0800 0.0700 0.0750 143,728 +0.00(+7.14%)
Mar 01, 2022 0.0650 0.0700 0.0650 0.0700 26,500 +0.00(+0.00%)
Feb 28, 2022 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 25, 2022 0.0600 0.0700 0.0650 0.0700 18,700 +0.01(+7.69%)
Feb 24, 2022 0.0700 0.0700 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 23, 2022 0.0600 0.0600 0.0600 0.0600 1,385 -0.01(-7.69%)
Feb 22, 2022 0.0650 0.0650 0.0600 0.0650 27,150 -0.01(-7.14%)
Feb 17, 2022 0.0700 0 -0.00(-6.67%)
Feb 15, 2022 0.0750 500 +0.01(+25.00%)
Feb 14, 2022 0.0650 0.0650 0.0600 0.0600 20,500 -0.01(-20.00%)
Feb 11, 2022 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Feb 10, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 08, 2022 0.0700 0 +0.00(+0.00%)
Feb 07, 2022 0.0650 0.0700 0.0650 0.0700 60,526 +0.01(+7.69%)
Feb 03, 2022 0.0650 0 +0.00(+0.00%)
Jan 31, 2022 0.0650 0 +0.00(+0.00%)
Jan 28, 2022 0.0650 0.0650 0.0650 0.0650 1,385 +0.00(+0.00%)
Jan 27, 2022 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0650 0.0650 0.0650 7,162 +0.00(+0.00%)
Jan 24, 2022 0.0650 0.0650 0.0650 0.0650 162,500 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 20, 2022 0.0700 0.0700 0.0700 0.0700 217,005 +0.00(+0.00%)
Jan 19, 2022 0.0700 0.0700 0.0700 0.0700 1,875 +0.01(+7.69%)
Jan 18, 2022 0.0650 0.0650 0.0650 0.0650 6,483 -0.01(-7.14%)
Jan 17, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 13, 2022 0.0650 0 +0.00(+0.00%)
Jan 12, 2022 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-13.33%)
Jan 11, 2022 0.0800 0.0800 0.0750 0.0750 125,000 +0.00(+0.00%)
Jan 10, 2022 0.0750 0.0750 0.0750 0.0750 113,000 +0.00(+0.00%)
Jan 05, 2022 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 04, 2022 0.0700 0.0700 0.0700 0.0700 54,932 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2021 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 22, 2021 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-7.14%)
Dec 17, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 16, 2021 0.0750 0.0750 0.0700 0.0750 12,000 +0.00(+7.14%)
Dec 14, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 06, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 03, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Dec 02, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Dec 01, 2021 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Nov 30, 2021 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Nov 29, 2021 0.0750 0.0750 0.0750 0.0750 20,100 -0.01(-6.25%)
Nov 26, 2021 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0800 0.0800 0.0800 25,900 -0.01(-5.88%)
Nov 18, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 17, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 16, 2021 0.0800 0.0800 0.0800 0.0800 44,700 +0.00(+0.00%)
Nov 15, 2021 0.0850 0.0850 0.0800 0.0800 54,200 -0.01(-5.88%)
Nov 12, 2021 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 11, 2021 0.0900 0.0900 0.0750 0.0800 463,885 -0.02(-20.00%)
Nov 05, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 03, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Nov 01, 2021 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Oct 29, 2021 0.1000 0.1050 0.1000 0.1000 27,355 +0.00(+0.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 0.1000 60,200 -0.00(-4.76%)
Oct 22, 2021 0.1050 0.1050 0.1050 1 -0.01(-8.70%)
Oct 21, 2021 0.1100 0.1200 0.1000 0.1150 100,000 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1200 0.1100 0.1150 45,352 +0.01(+4.55%)
Oct 19, 2021 0.1000 0.1100 0.1000 0.1100 101,500 +0.00(+0.00%)
Oct 18, 2021 0.1100 0.1100 0.1100 0.1100 16,091 +0.00(+0.00%)
Oct 15, 2021 0.1100 0.1100 0.1000 0.1100 236,300 +0.00(+0.00%)
Oct 14, 2021 0.1050 0.1100 0.1050 0.1100 98,500 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1100 0.1050 0.1100 48,000 -0.01(-4.35%)
Oct 12, 2021 0.1050 0.1150 0.1050 0.1150 133,810 +0.01(+15.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Oct 06, 2021 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Oct 05, 2021 0.1050 0.1050 0.0950 0.0950 23,900 -0.01(-9.52%)
Oct 04, 2021 0.1050 0.1050 0.1050 0.1050 37,000 +0.00(+0.00%)
Oct 01, 2021 0.1000 0.1050 0.1000 0.1050 73,300 +0.01(+10.53%)
Sep 29, 2021 0.0950 0.0950 0.0950 600 -0.01(-5.00%)
Sep 28, 2021 0.1000 0.1000 0.1000 0.1000 1,704 +0.01(+5.26%)
Sep 27, 2021 0.0900 0.0950 0.0900 0.0950 55,466 +0.00(+0.00%)
Sep 23, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 22, 2021 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 21, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 16, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 15, 2021 0.1000 0.1000 0.1000 0.1000 104,000 +0.00(+0.00%)
Sep 14, 2021 0.1000 0.1000 0.1000 0.1000 3,000 -0.00(-4.76%)
Sep 13, 2021 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-4.55%)
Sep 09, 2021 0.1100 0.1100 0.1100 225 +0.01(+4.76%)
Sep 08, 2021 0.1050 0.1050 0.1000 0.1050 10,800 +0.00(+0.00%)
Sep 02, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 01, 2021 0.1100 0.1100 0.1100 0.1100 66,200 -0.01(-4.35%)
Aug 31, 2021 0.1050 0.1150 0.1050 0.1150 61,130 +0.01(+4.55%)
Aug 27, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1150 0.0950 0.1100 200,505 +0.01(+10.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-13.04%)
Aug 24, 2021 0.1100 0.1150 0.1100 0.1150 52,500 +0.01(+9.52%)
Aug 23, 2021 0.1100 0.1100 0.0950 0.1050 28,600 +0.01(+10.53%)
Aug 20, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.52%)
Aug 18, 2021 0.1050 0.1050 0.1050 0.1050 500 +0.01(+10.53%)
Aug 17, 2021 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Aug 16, 2021 0.1050 0.1050 0.1000 0.1000 161,000 -0.01(-13.04%)
Aug 13, 2021 0.1100 0.1150 0.1100 0.1150 211,000 +0.00(+0.00%)
Aug 12, 2021 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+9.52%)
Aug 11, 2021 0.1000 0.1100 0.1000 0.1050 420,590 +0.00(+5.00%)
Aug 10, 2021 0.1100 0.1100 0.1000 0.1000 64,428 -0.01(-9.09%)
Aug 09, 2021 0.1150 0.1150 0.1100 0.1100 249,300 +0.01(+15.79%)
Aug 06, 2021 0.1000 0.1000 0.0950 0.0950 75,000 -0.01(-5.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 48,000 -0.01(-9.09%)
Aug 04, 2021 0.1000 0.1100 0.0950 0.1100 79,900 +0.01(+10.00%)
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.