Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avcorp Industries Inc Ord (OP: AVPFF )

N/A UNCHANGED
Last Price Updated: 10:50 AM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0812 0.0812 0.0812 0 +0.01(+14.37%)
May 27, 2021 0.0813 0.0813 0.0710 0.0710 1,700 -0.01(-9.21%)
May 18, 2021 0.0782 0.0782 0.0782 0 +0.01(+7.42%)
May 10, 2021 0.0728 0.0728 0.0728 0 -0.00(-4.08%)
May 04, 2021 0.0759 0.0759 0.0759 0 +0.00(+1.20%)
May 03, 2021 0.0700 0.0750 0.0700 0.0750 25,000 -0.00(-6.02%)
Apr 30, 2021 0.0757 0.0798 0.0757 0.0798 25,000 -0.00(-1.36%)
Apr 29, 2021 0.0809 0.0809 0.0809 0.0809 10,000 +0.00(+0.00%)
Apr 28, 2021 0.0820 0.0820 0.0808 0.0809 50,000 +0.02(+31.54%)
Apr 23, 2021 0.0615 0.0615 0.0615 0 +0.00(+0.82%)
Apr 20, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 16, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.16%)
Apr 13, 2021 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Apr 09, 2021 0.0603 0.0603 0.0603 0 +0.00(+7.30%)
Apr 08, 2021 0.0562 0.0562 0.0562 98 +0.00(+0.00%)
Apr 07, 2021 0.0562 0.0562 0.0562 2 +0.00(+0.00%)
Apr 06, 2021 0.0562 0.0562 0.0562 0.0562 10,000 -0.00(-7.87%)
Apr 05, 2021 0.0610 0.0610 0.0610 0.0610 5,001 +0.00(+3.04%)
Mar 22, 2021 0.0592 0.0592 0.0592 0 +0.00(+3.86%)
Feb 24, 2021 0.0570 0.0570 0.0570 0 -0.00(-6.56%)
Feb 23, 2021 0.0610 0.0610 0.0610 0.0610 1,700 -0.00(-4.84%)
Feb 19, 2021 0.0641 0.0641 0.0641 0 +0.00(+0.00%)
Feb 18, 2021 0.0587 0.0641 0.0587 0.0641 59,000 +0.02(+36.38%)
Feb 17, 2021 0.0470 0.0470 0.0470 0.0470 200 +0.00(+1.73%)
Feb 12, 2021 0.0462 0.0462 0.0462 0 -0.02(-25.72%)
Feb 05, 2021 0.0622 0.0622 0.0622 0 -0.00(-6.47%)
Feb 03, 2021 0.0665 0.0665 0.0665 0 +0.00(+0.91%)
Feb 02, 2021 0.0620 0.0659 0.0620 0.0659 10,000 +0.01(+27.71%)
Jan 28, 2021 0.0516 0.0516 0.0516 0 -0.01(-21.46%)
Jan 19, 2021 0.0657 0.0657 0.0657 0 +0.00(+3.79%)
Jan 13, 2021 0.0633 0.0633 0.0633 0 -0.01(-8.26%)
Jan 12, 2021 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-4.17%)
Jan 11, 2021 0.0720 0.0720 0.0720 0.0720 34,650 +0.00(+2.86%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 111,000 -0.00(-1.13%)
Jan 07, 2021 0.0708 0.0708 0.0708 0.0708 4,000 +0.00(+6.31%)
Jan 05, 2021 0.0666 0.0666 0.0666 0 +0.02(+33.20%)
Dec 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+10.86%)
Dec 22, 2020 0.0504 0.0504 0.0450 0.0451 80,000 -0.00(-6.04%)
Dec 21, 2020 0.0480 0.0480 0.0480 0.0480 25,000 -0.00(-0.83%)
Dec 16, 2020 0.0484 0.0484 0.0484 0 +0.00(+1.04%)
Dec 11, 2020 0.0479 0.0479 0.0479 0 -0.01(-22.87%)
Dec 07, 2020 0.0621 0.0621 0.0621 0 -0.01(-9.48%)
Dec 03, 2020 0.0686 0.0686 0.0686 0 +0.01(+10.11%)
Dec 02, 2020 0.0506 0.0623 0.0506 0.0623 1,247 +0.01(+10.66%)
Nov 25, 2020 0.0563 0.0563 0.0563 0 -0.00(-2.93%)
Nov 24, 2020 0.0580 0.0580 0.0535 0.0580 2,939 +0.00(+6.03%)
Nov 23, 2020 0.0547 0.0547 0.0547 0.0547 2,000 +0.00(+2.43%)
Nov 18, 2020 0.0534 0.0534 0.0534 0 +0.01(+12.18%)
Oct 30, 2020 0.0476 0.0476 0.0476 0 -0.00(-4.03%)
Oct 22, 2020 0.0496 0.0496 0.0496 0 -0.01(-18.15%)
Oct 09, 2020 0.0606 0.0606 0.0606 0 +0.00(+6.32%)
Sep 24, 2020 0.0570 0.0570 0.0570 0 -0.01(-18.80%)
Sep 15, 2020 0.0702 0.0702 0.0702 0 +0.00(+0.29%)
Sep 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0 -0.00(-2.51%)
Aug 20, 2020 0.0718 0.0718 0.0718 0.0718 1,000 +0.01(+19.67%)
Aug 19, 2020 0.0640 0.0719 0.0600 0.0600 6,200 -0.01(-8.12%)
Aug 17, 2020 0.0653 0.0653 0.0653 0 -0.01(-8.54%)
Aug 12, 2020 0.0714 0.0714 0.0714 0 +0.00(+4.23%)
Aug 10, 2020 0.0685 0.0685 0.0685 0 +0.00(+0.00%)
Aug 07, 2020 0.0685 0.0685 0.0685 0.0685 500 +0.00(+4.26%)
Aug 06, 2020 0.0643 0.0657 0.0634 0.0657 26,000 +0.00(+6.31%)
Aug 04, 2020 0.0618 0.0618 0.0618 0 -0.01(-11.71%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 -0.03(-27.54%)
Jul 30, 2020 0.0673 0.0966 0.0612 0.0966 162,000 -0.00(-1.63%)
Jul 29, 2020 0.1135 0.1200 0.0953 0.0982 75,530 -0.01(-12.63%)
Jul 28, 2020 0.0483 0.1433 0.0483 0.1124 137,885 +0.08(+308.73%)
Jul 22, 2020 0.0275 0.0275 0.0275 0 +0.00(+3.77%)
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.