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

Avance Gas (OP: AVACF )

17.45 -0.38 (-2.13%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
Feb 27, 2017 3.400 3.400 3.400 0 +0.15(+4.62%)
Feb 22, 2017 3.250 3.250 3.250 0 +0.15(+4.84%)
Feb 17, 2017 3.100 3.100 3.100 0 -0.10(-3.13%)
Feb 16, 2017 3.250 3.250 3.200 3.200 690 +0.10(+3.23%)
Feb 15, 2017 3.115 3.115 3.100 3.100 1,524 -0.15(-4.62%)
Feb 14, 2017 3.250 3.290 3.250 3.250 6,015 +0.00(+0.00%)
Feb 10, 2017 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 09, 2017 3.245 3.250 3.230 3.250 2,000 +0.00(+0.00%)
Feb 08, 2017 3.250 3.250 3.250 3.250 800 -0.08(-2.42%)
Feb 07, 2017 3.331 3.331 3.331 3.331 300 +0.04(+1.34%)
Feb 02, 2017 3.287 3.287 3.287 0 -0.16(-4.73%)
Jan 31, 2017 3.450 3.450 3.450 0 +0.08(+2.37%)
Jan 30, 2017 3.440 3.440 3.370 3.370 50,000 -0.42(-11.08%)
Jan 27, 2017 3.790 3.790 3.790 3.790 100 -0.31(-7.56%)
Jan 25, 2017 4.100 4.100 4.100 15 -0.13(-3.07%)
Jan 24, 2017 4.190 4.230 4.190 4.230 1,000 +0.14(+3.43%)
Jan 18, 2017 4.090 4.090 4.090 10 +0.24(+6.23%)
Jan 17, 2017 3.900 4.004 3.850 3.850 6,500 +0.20(+5.48%)
Jan 13, 2017 3.650 3.650 3.650 0 +0.20(+5.92%)
Jan 12, 2017 3.446 3.446 3.446 3.446 1,000 +0.25(+7.69%)
Jan 11, 2017 3.200 3.200 3.200 3.200 400 -0.25(-7.25%)
Jan 09, 2017 3.450 3.450 3.450 0 -0.09(-2.54%)
Jan 06, 2017 3.530 3.540 3.530 3.540 1,300 +0.01(+0.28%)
Jan 05, 2017 3.520 3.552 3.520 3.530 30,800 +0.33(+10.31%)
Jan 04, 2017 3.300 3.300 3.200 3.200 5,800 -0.10(-3.03%)
Jan 03, 2017 3.250 3.350 3.250 3.300 4,800 +0.35(+11.86%)
Dec 30, 2016 2.950 2.950 2.950 0 +0.00(+0.14%)
Dec 28, 2016 2.946 2.946 2.946 0 -0.16(-5.27%)
Dec 21, 2016 3.110 3.110 3.110 0 +0.62(+24.90%)
Dec 15, 2016 2.490 2.490 2.490 0 -0.20(-7.43%)
Dec 14, 2016 2.750 2.750 2.690 2.690 3,512 +0.09(+3.46%)
Dec 13, 2016 2.600 2.600 2.600 2.600 540 -0.10(-3.71%)
Dec 12, 2016 2.700 2.790 2.700 2.700 4,200 +0.08(+3.06%)
Dec 08, 2016 2.620 2.620 2.620 0 -0.03(-1.13%)
Dec 06, 2016 2.650 2.650 2.650 13 +0.10(+3.92%)
Dec 05, 2016 2.550 2.550 2.550 2.550 1,800 -0.10(-3.77%)
Dec 02, 2016 2.590 2.650 2.590 2.650 200 +0.40(+17.78%)
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.