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

Avricore Health Inc (OP: AVCRF )

0.1119 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 17, 2024 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 (%)
Oct 29, 2021 0.1205 0.1205 0.1205 0.1205 100 +0.01(+5.42%)
Oct 28, 2021 0.1143 0.1143 0.1143 0.1143 918 -0.02(-12.08%)
Oct 25, 2021 0.1300 0.1300 0.1300 0 +0.01(+12.95%)
Oct 22, 2021 0.1151 0.1151 0.1151 0.1151 3,225 -0.00(-1.29%)
Oct 21, 2021 0.1230 0.1230 0.1118 0.1166 57,117 -0.00(-0.51%)
Oct 20, 2021 0.1171 0.1172 0.1171 0.1172 3,330 -0.01(-5.71%)
Oct 19, 2021 0.1170 0.1243 0.1170 0.1243 435 +0.00(+2.14%)
Oct 18, 2021 0.1217 0.1217 0.1154 0.1217 51,087 -0.01(-5.00%)
Oct 15, 2021 0.1420 0.1420 0.1281 0.1281 14,958 -0.01(-6.70%)
Oct 14, 2021 0.1373 0.1373 0.1373 0.1373 5,025 +0.00(+0.96%)
Oct 13, 2021 0.1393 0.1464 0.1360 0.1360 58,112 +0.01(+6.50%)
Oct 11, 2021 0.1277 0.1277 0.1277 39 +0.01(+5.62%)
Oct 05, 2021 0.1209 0.1209 0.1209 0 +0.00(+1.60%)
Sep 30, 2021 0.1190 0.1190 0.1190 0 -0.01(-7.03%)
Sep 27, 2021 0.1280 0.1280 0.1280 0 +0.00(+1.59%)
Sep 24, 2021 0.1260 0.1260 0.1260 0.1260 2,000 -0.00(-3.00%)
Sep 21, 2021 0.1299 0.1299 0.1299 0 +0.00(+3.84%)
Sep 20, 2021 0.1251 0.1251 0.1251 0.1251 2,900 -0.02(-13.43%)
Sep 15, 2021 0.1445 0.1445 0.1445 0 +0.00(+1.83%)
Sep 13, 2021 0.1419 0.1419 0.1419 0 +0.00(+1.65%)
Sep 09, 2021 0.1396 0.1396 0.1396 0 +0.01(+11.06%)
Sep 08, 2021 0.1257 0.1257 0.1257 0.1257 150 +0.01(+4.66%)
Sep 07, 2021 0.1232 0.1232 0.1201 0.1201 623 -0.02(-12.65%)
Sep 02, 2021 0.1375 0.1375 0.1375 0 +0.01(+4.17%)
Sep 01, 2021 0.1168 0.1320 0.1168 0.1320 3,050 +0.01(+7.32%)
Aug 30, 2021 0.1230 0.1230 0.1230 0 -0.00(-1.91%)
Aug 27, 2021 0.1207 0.1256 0.1207 0.1254 20,900 +0.00(+2.79%)
Aug 26, 2021 0.1220 0.1220 0.1220 0.1220 29,500 +0.00(+0.00%)
Aug 24, 2021 0.1220 0.1220 0.1220 0 +0.00(+0.83%)
Aug 19, 2021 0.1210 0.1210 0.1210 0 -0.01(-4.65%)
Aug 17, 2021 0.1269 0.1269 0.1269 0 +0.00(+0.16%)
Aug 16, 2021 0.1267 0.1267 0.1267 0.1267 300 +0.00(+0.48%)
Aug 13, 2021 0.1250 0.1261 0.1250 0.1261 23,000 -0.01(-6.25%)
Aug 11, 2021 0.1345 0.1345 0.1345 0 +0.01(+9.17%)
Aug 10, 2021 0.1232 0.1232 0.1232 0.1232 150 -0.00(-2.69%)
Aug 09, 2021 0.1266 0.1266 0.1266 0.1266 350 -0.01(-4.16%)
Aug 05, 2021 0.1321 0.1321 0.1321 0 -0.01(-5.78%)
Aug 04, 2021 0.1402 0.1402 0.1402 0.1402 100 +0.01(+9.62%)
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.