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
Streaming Delayed 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 (%)
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%)
May 03, 2021 0.2020 0.2020 0.1950 0.2020 3,870 +0.02(+8.31%)
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%)
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.