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 (%)
Jun 30, 2016 3.130 3.130 3.114 3.114 7,000 -0.07(-2.08%)
Jun 29, 2016 3.152 3.180 3.152 3.180 1,240 +0.13(+4.26%)
Jun 28, 2016 3.050 3.050 2.860 3.050 8,076 +0.19(+6.64%)
Jun 27, 2016 2.900 2.960 2.750 2.860 11,479 -0.33(-10.34%)
Jun 24, 2016 3.020 3.210 3.020 3.190 3,360 -0.23(-6.73%)
Jun 23, 2016 3.170 3.420 3.170 3.420 4,500 +0.25(+7.89%)
Jun 22, 2016 3.163 3.170 3.163 3.170 1,400 -0.03(-0.94%)
Jun 21, 2016 3.200 3.350 3.168 3.200 2,700 -0.25(-7.25%)
Jun 20, 2016 3.520 3.520 3.450 3.450 2,000 +0.00(+0.00%)
Jun 17, 2016 3.300 3.450 3.300 3.450 935 +0.15(+4.55%)
Jun 16, 2016 3.190 3.300 3.000 3.300 17,529 -0.15(-4.35%)
Jun 15, 2016 3.460 3.480 3.190 3.450 11,751 -0.35(-9.19%)
Jun 14, 2016 3.750 3.799 3.680 3.799 7,097 +0.12(+3.23%)
Jun 13, 2016 3.880 4.050 3.680 3.680 35,055 -0.81(-18.04%)
Jun 10, 2016 4.470 4.490 4.220 4.490 5,693 -0.01(-0.22%)
Jun 09, 2016 4.465 4.465 4.465 4.500 9,110 -0.42(-8.54%)
Jun 08, 2016 4.980 4.980 4.920 4.920 567 -0.06(-1.20%)
Jun 07, 2016 4.890 4.980 4.870 4.980 3,100 +0.06(+1.22%)
Jun 06, 2016 4.900 5.100 4.900 4.920 46,309 -0.25(-4.84%)
Jun 03, 2016 5.150 5.170 5.100 5.170 1,800 -0.11(-2.17%)
Jun 02, 2016 5.285 5.285 5.285 5.285 500 +0.03(+0.66%)
Jun 01, 2016 5.250 5.385 5.250 5.250 1,400 -0.03(-0.65%)
May 31, 2016 5.285 5.285 5.285 5.285 1,000 +0.02(+0.37%)
May 27, 2016 5.265 5.265 5.265 0 -0.12(-2.14%)
May 26, 2016 5.350 5.380 5.350 5.380 1,637 +0.18(+3.46%)
May 25, 2016 5.250 5.300 5.200 5.200 2,163 -0.03(-0.54%)
May 24, 2016 5.300 5.300 5.228 5.228 3,200 +0.18(+3.52%)
May 20, 2016 5.050 5.050 5.050 0 -0.16(-3.07%)
May 19, 2016 5.261 5.261 5.180 5.210 17,073 -0.09(-1.70%)
May 18, 2016 5.300 5.331 5.300 5.300 3,100 -0.05(-0.93%)
May 17, 2016 5.400 5.400 5.350 5.350 5,010 +0.05(+0.94%)
May 16, 2016 5.300 5.300 5.300 5.300 2,090 +0.08(+1.44%)
May 13, 2016 5.200 5.225 5.200 5.225 1,150 +0.02(+0.48%)
May 12, 2016 5.350 5.400 5.200 5.200 1,300 +0.19(+3.79%)
May 11, 2016 5.160 5.160 5.010 5.010 14,816 -0.15(-2.91%)
May 10, 2016 5.160 5.320 5.050 5.160 9,042 -0.50(-8.83%)
May 09, 2016 5.790 5.790 5.600 5.660 11,750 -0.14(-2.41%)
May 06, 2016 5.600 5.800 5.600 5.800 2,730 +0.14(+2.47%)
May 05, 2016 5.650 5.660 5.600 5.660 1,600 +0.01(+0.18%)
May 04, 2016 5.727 5.727 5.650 5.650 700 -0.25(-4.24%)
May 03, 2016 6.220 6.220 5.800 5.900 8,610 -0.67(-10.20%)
May 02, 2016 6.568 6.660 6.550 6.570 7,268 -0.60(-8.37%)
Apr 29, 2016 7.170 7.170 7.170 7.170 500 -0.08(-1.10%)
Apr 28, 2016 7.050 7.250 7.050 7.250 3,359 +0.38(+5.53%)
Apr 27, 2016 6.900 7.100 6.840 6.870 26,066 -0.02(-0.29%)
Apr 26, 2016 7.200 7.200 6.870 6.890 4,300 -0.37(-5.10%)
Apr 25, 2016 7.260 7.260 7.260 7.260 1,740 +0.16(+2.25%)
Apr 22, 2016 7.040 7.100 7.000 7.100 3,601 -0.15(-2.04%)
Apr 21, 2016 7.310 7.310 7.200 7.248 8,025 +0.07(+0.95%)
Apr 20, 2016 7.180 7.180 7.180 7.180 1,021 +0.00(+0.00%)
Apr 19, 2016 7.200 7.200 7.180 7.180 900 +0.00(+0.04%)
Apr 18, 2016 7.170 7.177 7.170 7.177 1,500 -0.64(-8.22%)
Apr 15, 2016 7.500 7.820 7.500 7.820 1,380 +0.40(+5.35%)
Apr 14, 2016 7.400 7.423 7.400 7.423 1,520 +0.19(+2.67%)
Apr 13, 2016 7.050 7.250 7.050 7.230 6,148 +0.18(+2.55%)
Apr 12, 2016 7.000 7.073 7.000 7.050 3,000 +0.27(+3.92%)
Apr 11, 2016 6.850 6.850 6.784 6.784 6,632 -0.02(-0.24%)
Apr 08, 2016 6.850 7.160 6.800 6.800 12,500 +0.05(+0.74%)
Apr 07, 2016 6.700 6.750 6.700 6.750 2,280 +0.20(+3.05%)
Apr 06, 2016 6.720 6.870 6.550 6.550 7,372 -0.55(-7.75%)
Apr 05, 2016 7.000 7.100 7.000 7.100 2,600 -0.05(-0.70%)
Apr 04, 2016 6.850 7.150 6.850 7.150 1,410 -0.02(-0.35%)
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.