Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avricore Health Inc. (AVCR.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.30000.0000 (0.00%)
At close: 03:45PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.28000.31500.28000.30000.3000134,100
Jan 26, 20230.30000.30000.30000.30000.3000-
Jan 25, 20230.32000.32000.30000.30000.300047,800
Jan 24, 20230.30500.30500.29000.29000.290056,800
Jan 23, 20230.30000.30500.30000.30500.305017,500
Jan 20, 20230.30000.30000.30000.30000.3000-
Jan 19, 20230.30000.30000.30000.30000.30006,500
Jan 18, 20230.31500.31500.30500.30500.305053,700
Jan 17, 20230.29000.31500.29000.31000.310021,600
Jan 16, 20230.29000.31500.29000.31000.310029,200
Jan 13, 20230.30000.32000.27500.30500.3050265,900
Jan 12, 20230.31000.31000.30000.30500.3050137,400
Jan 11, 20230.31000.32000.31000.32000.320070,500
Jan 10, 20230.32000.32000.31000.31500.315051,900
Jan 09, 20230.34000.34000.33000.33000.330015,500
Jan 06, 20230.31500.33000.31500.32000.320032,100
Jan 05, 20230.31500.33000.31500.32000.32008,100
Jan 04, 20230.33000.33000.33000.33000.3300-
Jan 03, 20230.30000.33500.29500.33000.3300110,900
Dec 30, 20220.31500.31500.31500.31500.31501,600
Dec 29, 20220.33000.33000.30500.32000.320038,000
Dec 28, 20220.33000.33000.32000.32000.320097,400
Dec 23, 20220.30500.33500.30500.33500.335017,000
Dec 22, 20220.30500.30500.30500.30500.30504,000
Dec 21, 20220.31500.34000.30000.32000.3200262,700
Dec 20, 20220.30500.30500.30500.30500.30503,000
Dec 19, 20220.30000.32000.29000.29000.290077,600
Dec 16, 20220.26500.31000.24000.30500.3050322,900
Dec 15, 20220.31000.31000.24500.25000.2500660,500
Dec 14, 20220.32000.32000.31000.32000.320098,200
Dec 13, 20220.32000.32000.31000.32000.320054,000
Dec 12, 20220.33000.33000.33000.33000.330016,600
Dec 09, 20220.36500.36500.30500.32500.3250317,400
Dec 08, 20220.38500.38500.35000.36000.360073,300
Dec 07, 20220.39500.39500.36500.36500.365079,000
Dec 06, 20220.41000.41000.38500.39000.390084,800
Dec 05, 20220.36000.41000.36000.39000.3900471,900
Dec 02, 20220.37000.37000.36000.36000.3600157,600
Dec 01, 20220.32500.38000.32000.37500.3750606,600
Nov 30, 20220.32000.33000.30000.33000.3300160,700
Nov 29, 20220.29000.34000.29000.32500.3250115,400
Nov 28, 20220.33500.33500.28500.30000.3000111,600
Nov 25, 20220.30000.34500.30000.33000.3300512,800
Nov 24, 20220.26000.30000.26000.29500.2950215,900
Nov 23, 20220.26500.27000.24500.26000.260054,900
Nov 22, 20220.26500.26500.25500.26000.2600104,200
Nov 21, 20220.27500.27500.26500.27000.270063,900
Nov 18, 20220.27500.27500.26500.27500.275076,800
Nov 17, 20220.27000.27500.26500.27500.2750220,500
Nov 16, 20220.26500.27000.26000.27000.270086,700
Nov 15, 20220.27000.27000.26000.26500.265059,900
Nov 14, 20220.24000.28000.23500.25500.2550343,600
Nov 11, 20220.23000.24000.22500.24000.2400155,000
Nov 10, 20220.22500.23000.21500.23000.230061,500
Nov 09, 20220.24000.24000.22000.22000.220020,400
Nov 08, 20220.24000.24000.22000.22000.220065,300
Nov 07, 20220.21500.23000.21000.23000.230053,500
Nov 04, 20220.22000.22000.21500.21500.215061,600
Nov 03, 20220.22500.22500.21500.22000.220013,400
Nov 02, 20220.23500.24000.22500.22500.2250108,100
Nov 01, 20220.21000.24000.21000.23000.230068,700
Oct 31, 20220.21500.22500.21000.21000.210017,700
Oct 28, 20220.23000.23000.20500.20500.205093,600
Oct 27, 20220.20000.23000.20000.22500.2250572,300
Oct 26, 20220.18000.19000.18000.19000.1900101,700
Oct 25, 20220.18000.18500.18000.18500.185048,900
Oct 24, 20220.18000.18000.18000.18000.180030,500
Oct 21, 20220.18000.18000.18000.18000.180015,500
Oct 20, 20220.19000.19000.16500.16500.1650148,900
Oct 19, 20220.16000.16000.16000.16000.1600-
Oct 18, 20220.15500.16000.15500.16000.160021,500
Oct 17, 20220.17000.17000.16000.16000.160025,800
Oct 14, 20220.16000.18000.16000.17000.1700113,200
Oct 13, 20220.16000.16000.16000.16000.16001,600
Oct 12, 20220.17000.17000.15500.15500.155040,100
Oct 11, 20220.15500.18000.15500.17000.170090,500
Oct 07, 20220.14500.15000.14500.14500.145027,600
Oct 06, 20220.15000.15000.15000.15000.15007,700
Oct 05, 20220.15500.16000.15000.15000.150038,600
Oct 04, 20220.15500.15500.15500.15500.1550700
Oct 03, 20220.16000.16000.15500.15500.15508,500
Sep 30, 20220.15000.15500.14500.15500.155013,000
Sep 29, 20220.16000.16000.15500.15500.1550711,500
Sep 28, 20220.15000.15000.14000.14000.140012,700
Sep 27, 20220.15000.15000.15000.15000.15001,000
Sep 26, 20220.15500.16000.15000.15000.150049,900
Sep 23, 20220.17500.17500.15500.16000.160034,200
Sep 22, 20220.16500.16500.16000.16000.16008,400
Sep 21, 20220.18000.18000.18000.18000.180016,900
Sep 20, 20220.16500.17500.16500.17500.175017,000
Sep 19, 20220.16500.18500.16500.17000.170023,500
Sep 16, 20220.16500.16500.16500.16500.16501,000
Sep 15, 20220.17000.17000.17000.17000.170012,000
Sep 14, 20220.18000.18500.16000.16000.1600116,900
Sep 13, 20220.15500.17000.15500.17000.1700199,600
Sep 12, 20220.15500.15500.15500.15500.1550500
Sep 09, 20220.16500.16500.16500.16500.16501,800
Sep 08, 20220.15500.15500.15500.15500.15502,800
Sep 07, 20220.15500.15500.15000.15000.15001,200
Sep 06, 20220.15500.15500.15500.15500.15503,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement