Avricore Health Inc (QB) (AVCRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0085 | 25.5255255255 | 0.0333 | 0.0418 | 0.0333 | 10084 | 0.04172919 | CS |
| 4 | -0.00538 | -11.4031369224 | 0.04718 | 0.049 | 0.0333 | 11044 | 0.0449985 | CS |
| 12 | -0.0006 | -1.41509433962 | 0.0424 | 0.075 | 0.0333 | 41024 | 0.04501688 | CS |
| 26 | -0.17715 | -80.9088833067 | 0.21895 | 0.2539 | 0.0333 | 62250 | 0.1470406 | CS |
| 52 | -0.0577 | -57.9899497487 | 0.0995 | 0.2539 | 0.0333 | 56313 | 0.15335134 | CS |
| 156 | -0.0572 | -57.7777777778 | 0.099 | 0.35 | 0.021 | 32445 | 0.15195869 | CS |
| 260 | 0.0268 | 178.666666667 | 0.015 | 0.48562 | 0.01 | 30832 | 0.19753256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226480 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738967280 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738880880 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738794480 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1738708080 | 0.0417999 | 0.0084999 | 25.53 | 0.0417999 | 0.0417999 | 0.0417999 | 20000 |
| 1738621740 | 0.0333 | -0.01035 | -23.71 | 0.0333 | 0.0333 | 0.0333 | 168 |
| 1738362240 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738275840 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738189440 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738103040 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1738016640 | 0.04365 | 0 | 0.00 | 0.04365 | 0.04365 | 0.04365 | 0 |
| 1737757440 | 0.04365 | -0.00355 | -7.52 | 0.04365 | 0.04365 | 0.04365 | 3050 |
| 1737671340 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1737584940 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1737498540 | 0.0472 | 2.0E-5 | 0.04 | 0.0472 | 0.049 | 0.0472 | 12000 |
| 1737152400 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1737066000 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736979600 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736893200 | 0.04718 | 0 | 0.00 | 0.04718 | 0.04718 | 0.04718 | 0 |
| 1736806800 | 0.04718 | 0.00918 | 24.16 | 0.04718 | 0.04718 | 0.04718 | 20000 |
| 1736548140 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736375340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736288940 | 0.038 | 0.0001 | 0.26 | 0.038 | 0.038 | 0.038 | 61000 |
| 1736202360 | 0.0379 | -0.0035 | -8.45 | 0.038 | 0.038 | 0.0379 | 50000 |
| 1735942800 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735856400 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735683600 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735597200 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735338000 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 37000 |
| 1735251600 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1735078800 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1734992400 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 78000 |
| 1734733200 | 0.0414 | -0.008 | -16.19 | 0.0414 | 0.0414 | 0.0414 | 160000 |
| 1734647160 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1734560760 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1734474360 | 0.0494 | -0.002 | -3.89 | 0.0468 | 0.0494 | 0.0468 | 47000 |
| 1734388080 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1734128880 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1734042480 | 0.0514 | -0.0009 | -1.72 | 0.05 | 0.0514 | 0.05 | 5500 |
| 1733955900 | 0.0523 | -0.0096 | -15.51 | 0.05495 | 0.055 | 0.0523 | 84000 |
| 1733869500 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1733783100 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1733523900 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1733437500 | 0.0619 | -0.0131 | -17.47 | 0.0619 | 0.0619 | 0.0619 | 22000 |
| 1733350980 | 0.075 | 0.01774 | 30.98 | 0.04942 | 0.075 | 0.04942 | 26250 |
| 1733264700 | 0.05726 | -0.00464 | -7.50 | 0.05726 | 0.05726 | 0.05726 | 1000 |
| 1733178180 | 0.0619 | 0.0232 | 59.95 | 0.05862 | 0.0619 | 0.05862 | 7000 |
| 1732919340 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732746540 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1732660140 | 0.0387 | -0.00585 | -13.13 | 0.0387 | 0.0387 | 0.0387 | 30000 |
| 1732573200 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
| 1732314000 | 0.04455 | -0.00165 | -3.57 | 0.0379 | 0.04455 | 0.0379 | 950 |
| 1732227900 | 0.0462 | 0.0037 | 8.71 | 0.0462 | 0.0462 | 0.0462 | 187 |
| 1732141200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1732054800 | 0.0425 | -0.0025 | -5.56 | 0.042 | 0.05435 | 0.042 | 67415 |
| 1731968640 | 0.045 | -0.005 | -10.00 | 0.0424 | 0.045 | 0.042 | 170000 |
| 1731709260 | 0.05 | -0.0138 | -21.63 | 0.0497999 | 0.05644 | 0.04 | 220940 |
| 1731623280 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1731536880 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1731450480 | 0.0638 | -0.0362 | -36.20 | 0.0638 | 0.0638 | 0.0638 | 310 |
| 1731363600 | 0.1 | -0.01476 | -12.86 | 0.1036 | 0.1036 | 0.1 | 40000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
