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 28, 2022 0.0873 0 -0.00(-3.00%)
Apr 26, 2022 0.0900 0 -0.00(-3.33%)
Apr 25, 2022 0.0931 0.0931 0.0931 0.0931 500 -0.01(-7.27%)
Apr 19, 2022 0.1004 0 +0.00(+1.11%)
Apr 06, 2022 0.0993 0 +0.01(+7.35%)
Apr 04, 2022 0.0925 0 -0.01(-8.69%)
Mar 22, 2022 0.1013 0 -0.00(-4.07%)
Mar 18, 2022 0.1056 40 -0.00(-2.85%)
Mar 17, 2022 0.1087 0.1087 0.1087 0.1087 2,000 +0.01(+5.23%)
Mar 11, 2022 0.1033 0 +0.02(+22.39%)
Mar 09, 2022 0.0844 0 -0.01(-12.81%)
Mar 07, 2022 0.0968 0 -0.01(-10.62%)
Mar 03, 2022 0.1083 0 -0.02(-15.13%)
Feb 24, 2022 0.1276 0 +0.01(+6.33%)
Feb 22, 2022 0.1200 0 +0.01(+9.09%)
Feb 18, 2022 0.1100 0 +0.01(+11.11%)
Feb 10, 2022 0.0990 0 -0.02(-18.32%)
Feb 07, 2022 0.1212 0 +0.01(+10.18%)
Feb 04, 2022 0.1100 0.1100 0.1100 0.1100 625 -0.01(-10.28%)
Feb 02, 2022 0.1206 0.1226 0.1206 0.1226 866 +0.00(+3.81%)
Jan 28, 2022 0.1181 0 -0.01(-5.37%)
Jan 26, 2022 0.1248 0 +0.02(+16.31%)
Jan 25, 2022 0.1073 0.1073 0.1073 0.1073 8,000 -0.01(-10.58%)
Jan 24, 2022 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+1.27%)
Jan 21, 2022 0.1185 0.1185 0.1185 0.1185 16,000 -0.00(-3.34%)
Jan 11, 2022 0.1226 0 -0.01(-5.11%)
Jan 10, 2022 0.1292 0.1292 0.1292 0.1292 400 -0.00(-2.56%)
Jan 03, 2022 0.1326 0.1326 0.1326 0 +0.01(+7.02%)
Dec 30, 2021 0.1239 0.1239 0.1239 50 +0.00(+3.25%)
Dec 29, 2021 0.1280 0.1280 0.1200 0.1200 11,950 +0.01(+9.09%)
Dec 28, 2021 0.1100 0.1100 0.1100 0.1100 2,450 -0.02(-12.42%)
Dec 27, 2021 0.1010 0.1457 0.1010 0.1256 1,700 -0.00(-3.01%)
Dec 23, 2021 0.1295 0.1295 0.1295 0.1295 550 +0.00(+2.53%)
Dec 22, 2021 0.1250 0.1263 0.1250 0.1263 33,529 +0.01(+5.25%)
Dec 21, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+1.18%)
Dec 20, 2021 0.1185 0.1186 0.1185 0.1186 13,250 +0.03(+31.78%)
Dec 15, 2021 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Dec 14, 2021 0.0910 0.0910 0.0910 0.0910 555 -0.00(-4.31%)
Dec 13, 2021 0.0951 0.0951 0.0951 0.0951 1,000 -0.01(-11.04%)
Dec 07, 2021 0.1069 0.1069 0.1069 0 +0.00(+2.39%)
Dec 03, 2021 0.1044 0.1044 0.1044 0 -0.01(-5.43%)
Dec 02, 2021 0.1104 0.1104 0.1104 0.1104 5,000 -0.00(-2.65%)
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%)
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%)
Aug 02, 2021 0.1279 0.1279 0.1279 0 -0.01(-8.12%)
Jul 28, 2021 0.1392 0.1392 0.1392 0 -0.01(-9.08%)
Jul 27, 2021 0.1531 0.1531 0.1531 0.1531 500 +0.00(+0.72%)
Jul 26, 2021 0.1514 0.1520 0.1514 0.1520 2,900 +0.01(+10.14%)
Jul 23, 2021 0.1380 0.1380 0.1380 0.1380 800 +0.01(+11.47%)
Jul 20, 2021 0.1238 0.1238 0.1238 69 -0.01(-5.13%)
Jul 19, 2021 0.1305 0.1305 0.1305 0.1305 100 -0.01(-7.32%)
Jul 15, 2021 0.1408 0.1408 0.1408 0 -0.02(-10.72%)
Jul 13, 2021 0.1577 0.1577 0.1577 0 +0.00(+1.22%)
Jul 12, 2021 0.1558 0.1558 0.1558 0.1558 1,200 -0.01(-7.43%)
Jul 09, 2021 0.1655 0.1683 0.1655 0.1683 5,150 -0.00(-0.41%)
Jul 08, 2021 0.1594 0.1690 0.1577 0.1690 9,212 +0.00(+2.05%)
Jul 07, 2021 0.1600 0.1656 0.1600 0.1656 7,022 +0.03(+24.79%)
Jul 06, 2021 0.1423 0.1442 0.1327 0.1327 102,086 -0.01(-7.78%)
Jun 30, 2021 0.1439 0.1439 0.1439 0 +0.01(+5.50%)
Jun 29, 2021 0.1244 0.1409 0.1240 0.1364 116,451 +0.02(+20.81%)
Jun 28, 2021 0.1135 0.1200 0.1117 0.1129 1,630 -0.01(-6.23%)
Jun 25, 2021 0.1159 0.1204 0.1159 0.1204 410 +0.01(+7.02%)
Jun 24, 2021 0.1125 0.1125 0.1125 0.1125 5,200 -0.01(-5.38%)
Jun 23, 2021 0.1189 0.1189 0.1189 0.1189 2,000 -0.00(-2.94%)
Jun 22, 2021 0.1225 0.1225 0.1225 0.1225 500 +0.00(+3.99%)
Jun 18, 2021 0.1178 0.1178 0.1178 0 -0.01(-7.10%)
Jun 17, 2021 0.1268 0.1300 0.1268 0.1268 11,500 -0.00(-2.46%)
Jun 16, 2021 0.1396 0.1396 0.1290 0.1300 11,893 -0.02(-11.20%)
Jun 14, 2021 0.1464 0.1464 0.1464 0 -0.00(-0.81%)
Jun 11, 2021 0.1476 0.1476 0.1476 0.1476 1,000 -0.01(-3.59%)
Jun 10, 2021 0.1480 0.1534 0.1480 0.1531 10,305 -0.00(-2.05%)
Jun 09, 2021 0.1565 0.1565 0.1563 0.1563 1,400 -0.00(-2.31%)
Jun 08, 2021 0.1600 0.1600 0.1600 0.1600 500 -0.00(-2.85%)
Jun 07, 2021 0.1649 0.1727 0.1647 0.1647 7,030 -0.01(-5.89%)
Jun 04, 2021 0.1607 0.1750 0.1607 0.1750 4,000 +0.01(+9.37%)
Jun 03, 2021 0.1600 0.1600 0.1600 0.1600 510 -0.01(-3.50%)
Jun 02, 2021 0.1520 0.1738 0.1520 0.1658 8,240 -0.02(-9.35%)
Jun 01, 2021 0.1845 0.1845 0.1820 0.1829 2,076 +0.03(+19.31%)
May 28, 2021 0.1521 0.1533 0.1497 0.1533 5,777 +0.00(+0.26%)
May 27, 2021 0.1595 0.1630 0.1529 0.1529 10,108 -0.00(-2.11%)
May 26, 2021 0.1625 0.1625 0.1562 0.1562 35,100 -0.02(-12.88%)
May 25, 2021 0.1720 0.1793 0.1720 0.1793 4,564 +0.01(+7.49%)
May 21, 2021 0.1668 0.1668 0.1668 5 +0.00(+2.71%)
May 20, 2021 0.1568 0.1624 0.1568 0.1624 1,658 +0.00(+1.63%)
May 18, 2021 0.1598 0.1598 0.1598 0 -0.01(-5.16%)
May 17, 2021 0.1720 0.1830 0.1648 0.1685 12,632 +0.02(+15.02%)
May 14, 2021 0.1465 0.1465 0.1465 0.1465 300 -0.00(-2.72%)
May 13, 2021 0.1640 0.1704 0.1506 0.1506 1,500 -0.02(-10.68%)
May 12, 2021 0.1679 0.1686 0.1679 0.1686 885 -0.00(-1.29%)
May 11, 2021 0.1708 0.1708 0.1708 0.1708 400 +0.01(+3.64%)
May 10, 2021 0.1679 0.1700 0.1648 0.1648 20,713 -0.01(-4.41%)
May 07, 2021 0.1719 0.1724 0.1700 0.1724 65,171 -0.01(-6.41%)
May 06, 2021 0.1700 0.1842 0.1700 0.1842 5,722 -0.00(-0.16%)
May 05, 2021 0.1856 0.1856 0.1818 0.1845 3,540 -0.01(-2.89%)
May 04, 2021 0.2022 0.2022 0.1899 0.1900 10,335 -0.01(-5.94%)
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.