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, 2021 0.1134 0.1134 0.1134 0 -0.00(-3.16%)
Nov 23, 2021 0.1171 0.1171 0.1171 0 -0.00(-3.30%)
Nov 22, 2021 0.1211 0.1211 0.1211 0.1211 10,000 +0.01(+11.41%)
Nov 17, 2021 0.1087 0.1087 0.1087 0 +0.00(+2.16%)
Nov 16, 2021 0.1064 0.1064 0.1064 0.1064 6,000 -0.01(-8.04%)
Nov 10, 2021 0.1157 0.1157 0.1157 0 -0.01(-6.47%)
Nov 08, 2021 0.1237 0.1237 0.1237 0 -0.00(-3.21%)
Nov 05, 2021 0.1278 0.1278 0.1278 0.1278 4,025 +0.00(+3.48%)
Nov 03, 2021 0.1235 0.1235 0.1235 0 -0.00(-2.76%)
Nov 02, 2021 0.1270 0.1270 0.1245 0.1270 1,700 -0.00(-1.40%)
Nov 01, 2021 0.1172 0.1288 0.1205 0.1288 5,000 +0.01(+6.89%)
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%)
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.