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

Avance Gas (OP: AVACF )

16.33 -0.12 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 6.525 6.525 6.525 6.525 100 -0.12(-1.88%)
Mar 30, 2023 6.650 6.650 6.650 6.650 200 -0.24(-3.48%)
Mar 29, 2023 6.890 6.890 6.800 6.890 4,200 -0.01(-0.14%)
Mar 28, 2023 6.900 6.900 6.900 6.900 3,000 +0.02(+0.22%)
Mar 27, 2023 6.885 6.885 6.850 6.885 336 +0.04(+0.51%)
Mar 24, 2023 6.950 6.950 6.710 6.850 21,300 -0.21(-3.01%)
Mar 23, 2023 7.200 7.200 7.063 7.063 410 +0.08(+1.19%)
Mar 22, 2023 7.065 7.065 6.980 6.980 1,000 +0.10(+1.45%)
Mar 20, 2023 6.880 0 +0.00(+0.00%)
Mar 17, 2023 7.170 7.170 6.880 6.880 25,371 +0.03(+0.44%)
Mar 16, 2023 6.800 6.890 6.500 6.850 27,203 +0.03(+0.38%)
Mar 15, 2023 6.900 7.000 6.824 6.824 3,445 -0.28(-3.89%)
Mar 14, 2023 7.410 7.530 7.100 7.100 69,913 +0.18(+2.60%)
Mar 13, 2023 7.130 7.150 6.920 6.920 2,750 -0.49(-6.61%)
Mar 10, 2023 7.500 7.550 7.410 7.410 4,152 -0.19(-2.50%)
Mar 09, 2023 7.609 7.609 7.600 7.600 1,835 +0.00(+0.00%)
Mar 08, 2023 7.630 7.720 7.390 7.600 14,290 -0.39(-4.88%)
Mar 07, 2023 7.700 7.990 7.700 7.990 4,000 -0.02(-0.19%)
Mar 06, 2023 8.110 8.110 7.950 8.005 3,285 +0.14(+1.72%)
Mar 03, 2023 7.880 7.880 7.850 7.870 3,250 +0.13(+1.68%)
Mar 02, 2023 7.666 7.860 7.666 7.740 17,060 -0.09(-1.15%)
Mar 01, 2023 7.750 7.856 7.750 7.830 1,920 +0.68(+9.51%)
Feb 28, 2023 6.900 7.200 6.855 7.150 29,409 +0.00(+0.00%)
Feb 27, 2023 6.750 7.150 6.750 7.150 19,242 +0.62(+9.49%)
Feb 24, 2023 6.500 6.580 6.500 6.530 31,700 -0.03(-0.46%)
Feb 23, 2023 6.550 6.560 6.550 6.560 7,500 +0.17(+2.66%)
Feb 22, 2023 6.420 6.430 6.385 6.390 7,349 -0.02(-0.31%)
Feb 21, 2023 6.350 6.450 6.345 6.410 21,202 +0.03(+0.47%)
Feb 17, 2023 6.350 6.400 6.350 6.380 10,423 -0.07(-1.09%)
Feb 16, 2023 6.260 6.500 6.260 6.450 5,855 +0.13(+2.06%)
Feb 15, 2023 6.350 6.420 6.320 6.320 5,197 -0.30(-4.53%)
Feb 13, 2023 6.620 0 +0.12(+1.85%)
Feb 10, 2023 6.445 6.500 6.445 6.500 600 +0.16(+2.52%)
Feb 09, 2023 6.340 6.340 6.340 6.340 100 -0.05(-0.78%)
Feb 08, 2023 6.180 6.390 6.180 6.390 5,173 +0.24(+3.90%)
Feb 07, 2023 6.150 6.150 6.100 6.150 10,870 +0.15(+2.50%)
Feb 06, 2023 6.150 6.150 6.000 6.000 1,400 -0.26(-4.15%)
Feb 03, 2023 6.300 6.300 6.260 6.260 5,375 -0.24(-3.69%)
Feb 02, 2023 6.310 6.523 6.250 6.500 10,004 +0.05(+0.78%)
Feb 01, 2023 6.240 6.450 6.200 6.450 2,920 +0.47(+7.86%)
Jan 31, 2023 6.010 6.010 5.940 5.980 7,200 -0.17(-2.75%)
Jan 30, 2023 6.149 6.149 6.149 6.149 574 +0.20(+3.34%)
Jan 27, 2023 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Jan 26, 2023 5.700 5.810 5.700 5.750 3,600 +0.24(+4.36%)
Jan 25, 2023 5.450 5.510 5.450 5.510 1,030 -0.35(-5.97%)
Jan 23, 2023 5.860 0 +0.21(+3.72%)
Jan 20, 2023 5.640 5.650 5.640 5.650 1,800 +0.24(+4.44%)
Jan 19, 2023 5.500 5.560 5.410 5.410 20,092 -0.19(-3.39%)
Jan 17, 2023 5.600 0 +0.28(+5.26%)
Jan 12, 2023 5.320 0 +0.05(+0.95%)
Jan 10, 2023 5.270 7 -0.17(-3.04%)
Jan 06, 2023 5.435 0 +0.23(+4.52%)
Jan 05, 2023 5.250 5.270 5.200 5.200 2,307 -0.05(-0.95%)
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.