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 (%)
Feb 26, 2021 0.2604 0.2970 0.2046 0.2275 287,200 -0.05(-19.07%)
Feb 25, 2021 0.3037 0.3250 0.2620 0.2811 76,599 -0.04(-13.16%)
Feb 24, 2021 0.3298 0.3453 0.3057 0.3237 34,137 -0.01(-1.91%)
Feb 23, 2021 0.3412 0.3412 0.2836 0.3300 180,519 -0.02(-5.71%)
Feb 22, 2021 0.4050 0.4050 0.3465 0.3500 325,519 -0.02(-5.41%)
Feb 19, 2021 0.3550 0.3820 0.3300 0.3700 601,500 +0.06(+18.21%)
Feb 18, 2021 0.3130 0.3398 0.2979 0.3130 140,709 -0.04(-11.21%)
Feb 17, 2021 0.3596 0.3970 0.3522 0.3525 46,563 -0.04(-9.62%)
Feb 16, 2021 0.4138 0.4280 0.3757 0.3900 54,810 -0.01(-2.26%)
Feb 12, 2021 0.4170 0.4260 0.3601 0.3990 149,600 -0.02(-5.67%)
Feb 11, 2021 0.3533 0.4266 0.3000 0.4230 542,629 +0.05(+12.95%)
Feb 10, 2021 0.4302 0.4466 0.3429 0.3745 427,751 -0.06(-13.93%)
Feb 09, 2021 0.4361 0.4856 0.3980 0.4351 438,832 +0.01(+1.19%)
Feb 08, 2021 0.3194 0.4367 0.3194 0.4300 158,879 +0.12(+38.93%)
Feb 05, 2021 0.2464 0.3105 0.2464 0.3095 56,600 +0.06(+22.09%)
Feb 04, 2021 0.2430 0.2590 0.2295 0.2535 68,330 -0.01(-4.34%)
Feb 03, 2021 0.2393 0.2876 0.2393 0.2650 69,955 +0.06(+32.30%)
Feb 02, 2021 0.1880 0.2014 0.1820 0.2003 49,570 +0.01(+6.54%)
Feb 01, 2021 0.1965 0.2028 0.1860 0.1880 55,374 +0.00(+2.17%)
Jan 29, 2021 0.1482 0.2001 0.1482 0.1840 70,400 +0.03(+21.85%)
Jan 28, 2021 0.1647 0.1647 0.1450 0.1510 51,561 -0.01(-5.92%)
Jan 27, 2021 0.1780 0.1780 0.1514 0.1605 54,101 -0.02(-8.75%)
Jan 26, 2021 0.2020 0.2120 0.1680 0.1759 115,059 -0.03(-12.92%)
Jan 25, 2021 0.1470 0.2184 0.1460 0.2020 34,465 +0.03(+15.56%)
Jan 22, 2021 0.0984 0.1748 0.0984 0.1748 41,300 +0.07(+61.85%)
Jan 21, 2021 0.1080 0.1080 0.1080 0.1080 500 +0.01(+7.46%)
Jan 20, 2021 0.1005 0.1005 0.1005 0.1005 900 -0.01(-5.63%)
Jan 19, 2021 0.0850 0.1065 0.0850 0.1065 19,200 +0.02(+24.56%)
Jan 14, 2021 0.0855 0.0855 0.0855 0 +0.01(+6.21%)
Jan 13, 2021 0.0805 0.0805 0.0805 0.0805 6,200 +0.00(+3.21%)
Jan 12, 2021 0.0780 0.0780 0.0780 0.0780 21,000 +0.01(+12.39%)
Jan 11, 2021 0.0694 0.0694 0.0694 0.0694 7,000 -0.01(-16.18%)
Jan 07, 2021 0.0828 0.0828 0.0828 0 -0.01(-6.97%)
Jan 06, 2021 0.0890 0.0890 0.0890 0.0890 4,500 +0.00(+1.37%)
Jan 05, 2021 0.0805 0.0878 0.0805 0.0878 98,235 +0.01(+17.85%)
Dec 31, 2020 0.0745 0.0745 0.0745 0 -0.00(-3.75%)
Dec 30, 2020 0.0770 0.0814 0.0770 0.0774 10,739 +0.00(+3.89%)
Dec 29, 2020 0.0745 0.0745 0.0745 0.0745 7,000 +0.00(+0.68%)
Dec 22, 2020 0.0740 0.0740 0.0740 0 +0.01(+8.19%)
Dec 18, 2020 0.0684 0.0684 0.0684 0 -0.01(-13.42%)
Dec 17, 2020 0.0790 0.0790 0.0790 0.0790 5,000 -0.01(-11.24%)
Dec 15, 2020 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Dec 14, 2020 0.1161 0.1170 0.0890 0.0890 26,335 -0.02(-16.04%)
Dec 11, 2020 0.1115 0.1190 0.1040 0.1060 62,600 +0.02(+21.14%)
Dec 10, 2020 0.0824 0.0977 0.0824 0.0875 24,000 +0.02(+25.72%)
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.