Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avricore Health Inc (OP: AVCRF )

0.1300 -0.0140 (-9.72%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-9.72%)
Sep 23, 2024 0.1440 0 -0.00(-3.16%)
Sep 13, 2024 0.1487 0 -0.01(-7.06%)
Sep 12, 2024 0.1600 0.1600 0.1600 0.1600 3,700 +0.00(+0.76%)
Sep 10, 2024 0.1588 0 -0.02(-11.78%)
Sep 09, 2024 0.1800 0.1800 0.1783 0.1800 55,555 +0.00(+1.41%)
Sep 06, 2024 0.1900 0.1900 0.1775 0.1775 128,000 -0.02(-11.25%)
Sep 05, 2024 0.2000 0.2050 0.1950 0.2000 70,000 -0.01(-6.50%)
Sep 03, 2024 0.2139 0 -0.00(-0.51%)
Aug 30, 2024 0.2200 0.2200 0.2119 0.2150 271,364 -0.00(-0.65%)
Aug 29, 2024 0.2378 0.2539 0.1850 0.2164 860,645 -0.02(-7.95%)
Aug 28, 2024 0.2351 0.2351 0.2351 0.2351 4,000 -0.00(-2.04%)
Aug 27, 2024 0.2320 0.2400 0.2320 0.2400 197,942 +0.02(+9.09%)
Aug 26, 2024 0.2400 0.2400 0.2200 0.2200 72,717 +0.00(+0.59%)
Aug 22, 2024 0.2187 0 +0.00(+0.32%)
Aug 21, 2024 0.2180 0.2180 0.2180 0.2180 50,000 +0.00(+0.23%)
Aug 20, 2024 0.2175 0.2175 0.2175 0.2175 10,000 -0.02(-8.42%)
Aug 19, 2024 0.2100 0.2490 0.2100 0.2375 38,435 +0.01(+4.12%)
Aug 15, 2024 0.2281 0 +0.01(+4.16%)
Aug 13, 2024 0.2190 0 +0.05(+28.82%)
Aug 06, 2024 0.1700 10,000 -0.06(-24.58%)
Aug 02, 2024 0.2254 0 +0.03(+14.13%)
Jul 31, 2024 0.1975 0 +0.00(+0.56%)
Jul 30, 2024 0.2101 0.2101 0.1964 0.1964 6,530 +0.01(+3.37%)
Jul 29, 2024 0.1900 0.1900 0.1900 0.1900 20,280 -0.03(-12.20%)
Jul 26, 2024 0.2164 0.2164 0.2164 0.2164 310 -0.03(-11.46%)
Jul 25, 2024 0.2444 0.2444 0.2444 0.2444 2,500 +0.04(+17.27%)
Jul 24, 2024 0.1800 0.2084 0.1800 0.2084 128,500 +0.03(+15.78%)
Jul 23, 2024 0.1800 0.1800 0.1800 0.1800 500 -0.01(-6.25%)
Jul 22, 2024 0.1800 0.1920 0.1800 0.1920 30,500 +0.00(+2.40%)
Jul 18, 2024 0.1875 0 -0.01(-6.25%)
Jul 17, 2024 0.2069 0.2318 0.1952 0.2000 579,041 +0.03(+17.65%)
Jul 16, 2024 0.1700 0.1700 0.1126 0.1700 67,000 +0.00(+0.00%)
Jul 15, 2024 0.1677 0.1739 0.1516 0.1700 216,085 +0.04(+31.07%)
Jul 08, 2024 0.1297 4,500 +0.01(+7.63%)
Jul 05, 2024 0.1205 0.1205 0.1205 0.1205 262 +0.05(+74.64%)
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.