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 (%)
Nov 30, 2020 0.0769 0.0769 0.0769 0 +0.00(+6.07%)
Nov 13, 2020 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Nov 11, 2020 0.0725 0.0725 0.0725 0 +0.01(+20.83%)
Nov 09, 2020 0.0600 0.0600 0.0600 0 -0.02(-24.72%)
Nov 03, 2020 0.0797 0.0797 0.0797 0 +0.00(+0.25%)
Nov 02, 2020 0.0795 0.0795 0.0795 0.0795 250 +0.02(+26.19%)
Oct 29, 2020 0.0630 0.0630 0.0630 0 -0.00(-4.69%)
Oct 28, 2020 0.0661 0.0661 0.0661 0.0661 2,000 +0.01(+10.17%)
Oct 26, 2020 0.0600 0.0600 0.0600 0 -0.00(-3.38%)
Oct 22, 2020 0.0621 0.0621 0.0621 0 -0.01(-19.35%)
Oct 15, 2020 0.0770 0.0770 0.0770 0 -0.01(-9.20%)
Oct 14, 2020 0.0797 0.0848 0.0797 0.0848 12,925 +0.01(+13.07%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 -0.01(-13.79%)
Oct 08, 2020 0.0865 0.0870 0.0865 0.0870 4,100 +0.00(+0.58%)
Oct 07, 2020 0.0779 0.0904 0.0779 0.0865 4,700 -0.00(-4.95%)
Oct 06, 2020 0.0750 0.0910 0.0750 0.0910 6,500 -0.02(-16.51%)
Oct 02, 2020 0.1090 0.1090 0.1090 0 +0.04(+47.70%)
Sep 30, 2020 0.0738 0.0738 0.0738 0 +0.01(+17.14%)
Sep 29, 2020 0.0650 0.0658 0.0630 0.0630 14,600 -0.02(-19.95%)
Sep 28, 2020 0.0787 0.0787 0.0787 0.0787 11,700 +0.03(+64.99%)
Sep 24, 2020 0.0477 0.0477 0.0477 0 -0.01(-19.70%)
Sep 23, 2020 0.0792 0.0792 0.0594 0.0594 9,280 -0.01(-17.50%)
Sep 22, 2020 0.0435 0.0960 0.0350 0.0720 166,400 +0.04(+118.18%)
Sep 21, 2020 0.0330 0.0330 0.0330 0.0330 555 +0.00(+6.45%)
Sep 18, 2020 0.0310 0.0310 0.0310 0.0310 1,000 -0.01(-25.66%)
Sep 14, 2020 0.0417 0.0417 0.0417 0 -0.00(-4.58%)
Sep 11, 2020 0.0375 0.0437 0.0375 0.0437 51,200 +0.01(+22.41%)
Sep 10, 2020 0.0300 0.0445 0.0300 0.0357 251,470 +0.00(+11.56%)
Sep 09, 2020 0.0379 0.0700 0.0320 0.0320 440,325 +0.01(+72.97%)
Sep 08, 2020 0.0185 0.0185 0.0185 0.0185 1,000 +0.01(+39.10%)
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.