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 (%)
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%)
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.