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 (%)
Apr 30, 2021 0.1924 0.1924 0.1865 0.1865 2,100 -0.01(-3.32%)
Apr 29, 2021 0.1864 0.1929 0.1864 0.1929 4,200 -0.01(-6.95%)
Apr 28, 2021 0.2058 0.2142 0.2058 0.2073 2,961 -0.00(-1.33%)
Apr 27, 2021 0.1854 0.2101 0.1854 0.2101 1,600 +0.00(+0.05%)
Apr 26, 2021 0.2000 0.2199 0.2000 0.2100 74,105 +0.04(+25.30%)
Apr 22, 2021 0.1676 0.1676 0.1676 0 +0.01(+4.95%)
Apr 21, 2021 0.1597 0.1597 0.1597 0.1597 100 +0.00(+0.00%)
Apr 20, 2021 0.1597 0.1597 0.1597 0.1597 165 -0.00(-2.08%)
Apr 19, 2021 0.1669 0.1673 0.1631 0.1631 13,847 -0.01(-7.07%)
Apr 16, 2021 0.1754 0.1755 0.1754 0.1755 900 -0.02(-9.07%)
Apr 15, 2021 0.1690 0.2010 0.1690 0.1930 3,167 +0.00(+1.21%)
Apr 14, 2021 0.1741 0.1907 0.1741 0.1907 5,455 +0.00(+0.63%)
Apr 13, 2021 0.1830 0.1895 0.1791 0.1895 37,550 +0.01(+4.35%)
Apr 12, 2021 0.1690 0.1839 0.1690 0.1816 10,342 -0.00(-0.71%)
Apr 09, 2021 0.1705 0.2000 0.1705 0.1829 8,800 +0.00(+2.64%)
Apr 08, 2021 0.1779 0.1782 0.1779 0.1782 1,759 -0.00(-1.76%)
Apr 07, 2021 0.1726 0.1814 0.1726 0.1814 5,090 -0.00(-2.05%)
Apr 06, 2021 0.1756 0.1852 0.1756 0.1852 14,550 +0.00(+0.93%)
Apr 05, 2021 0.1828 0.1835 0.1750 0.1835 5,978 -0.00(-1.92%)
Apr 01, 2021 0.1798 0.1871 0.1798 0.1871 4,000 +0.00(+0.54%)
Mar 31, 2021 0.1640 0.1930 0.1640 0.1861 6,868 -0.00(-2.05%)
Mar 30, 2021 0.2000 0.2000 0.1799 0.1900 9,275 +0.01(+4.11%)
Mar 29, 2021 0.2230 0.2230 0.1770 0.1825 9,340 -0.02(-7.74%)
Mar 26, 2021 0.1725 0.2044 0.1725 0.1978 28,000 +0.01(+3.02%)
Mar 25, 2021 0.1874 0.1920 0.1869 0.1920 15,478 -0.00(-0.47%)
Mar 24, 2021 0.1876 0.1994 0.1866 0.1929 43,860 +0.01(+5.93%)
Mar 23, 2021 0.1824 0.1940 0.1806 0.1821 5,054 -0.02(-11.00%)
Mar 22, 2021 0.2300 0.2316 0.2046 0.2046 46,376 -0.01(-5.10%)
Mar 19, 2021 0.2330 0.2330 0.2150 0.2156 3,500 -0.02(-7.27%)
Mar 18, 2021 0.2300 0.2590 0.2250 0.2325 103,546 +0.02(+9.00%)
Mar 17, 2021 0.2145 0.2274 0.2133 0.2133 2,800 -0.02(-9.89%)
Mar 16, 2021 0.2391 0.2530 0.2349 0.2367 10,861 -0.01(-2.55%)
Mar 15, 2021 0.2236 0.2733 0.2128 0.2429 68,463 +0.03(+14.36%)
Mar 12, 2021 0.2349 0.2418 0.2071 0.2124 59,600 -0.04(-15.65%)
Mar 11, 2021 0.1716 0.2731 0.1703 0.2518 148,795 +0.09(+51.96%)
Mar 10, 2021 0.1711 0.1720 0.1652 0.1657 6,636 -0.01(-7.94%)
Mar 09, 2021 0.1570 0.1800 0.1570 0.1800 52,236 +0.02(+11.59%)
Mar 08, 2021 0.1904 0.2030 0.1613 0.1613 16,353 -0.03(-14.43%)
Mar 05, 2021 0.1734 0.1990 0.1561 0.1885 96,800 +0.03(+19.30%)
Mar 04, 2021 0.2090 0.2253 0.1536 0.1580 93,606 -0.05(-24.11%)
Mar 03, 2021 0.2213 0.2383 0.1992 0.2082 95,298 -0.03(-11.85%)
Mar 02, 2021 0.2354 0.2362 0.2162 0.2362 79,932 -0.00(-1.58%)
Mar 01, 2021 0.2459 0.2670 0.2279 0.2400 22,729 +0.01(+5.49%)
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%)
Dec 02, 2020 0.0696 0.0696 0.0696 0 -0.01(-9.49%)
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%)
Sep 02, 2020 0.0133 0.0133 0.0133 0 -0.00(-19.88%)
Aug 31, 2020 0.0166 0.0166 0.0166 0 -0.00(-5.14%)
Aug 27, 2020 0.0175 0.0175 0.0175 0 -0.01(-28.57%)
Aug 12, 2020 0.0245 0.0245 0.0245 0 -0.00(-9.26%)
Aug 06, 2020 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Aug 05, 2020 0.0237 0.0260 0.0237 0.0260 8,850 +0.01(+41.30%)
Jul 24, 2020 0.0184 0.0184 0.0184 0 -0.00(-8.00%)
Jul 16, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Jul 08, 2020 0.0100 0.0100 0.0100 0 -0.01(-36.71%)
Jul 02, 2020 0.0158 0.0158 0.0158 0 -0.02(-56.71%)
Jun 26, 2020 0.0365 0.0365 0.0365 0 +0.02(+114.71%)
Jun 17, 2020 0.0170 0.0170 0.0170 0 -0.00(-19.05%)
Jun 16, 2020 0.0210 0.0210 0.0210 0.0210 1,700 +0.00(+10.53%)
May 20, 2020 0.0190 0.0190 0.0190 0 +0.01(+63.79%)
May 19, 2020 0.0116 0.0116 0.0116 0.0116 1,000 -0.00(-22.67%)
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.