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 (%)
May 30, 2017 2.600 2.600 2.600 0 -0.30(-10.34%)
May 23, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
May 18, 2017 2.900 2.900 2.900 0 -0.04(-1.53%)
May 16, 2017 2.945 2.945 2.945 0 +0.19(+7.09%)
May 09, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
May 08, 2017 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
May 05, 2017 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
May 04, 2017 2.800 2.800 2.800 2.800 386 -0.00(-0.09%)
May 03, 2017 2.900 2.900 2.803 2.803 500 -0.11(-3.89%)
May 02, 2017 2.916 2.916 2.916 2.916 750 +0.07(+2.32%)
Apr 26, 2017 2.850 2.850 2.850 0 -0.17(-5.63%)
Apr 21, 2017 3.020 3.020 3.020 0 +0.22(+7.86%)
Apr 20, 2017 2.800 2.800 2.800 2.800 1,500 -0.32(-10.26%)
Apr 18, 2017 3.120 3.120 3.120 0 -0.27(-7.96%)
Apr 12, 2017 3.390 3.390 3.390 0 +0.24(+7.58%)
Apr 11, 2017 3.150 3.151 3.150 3.151 2,100 +0.00(+0.03%)
Apr 06, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Apr 05, 2017 3.100 3.100 3.100 3.100 1,000 -0.21(-6.34%)
Apr 04, 2017 3.320 3.320 3.310 3.310 3,800 -0.09(-2.65%)
Apr 03, 2017 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Mar 28, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 27, 2017 3.250 3.400 3.250 3.400 7,700 -0.43(-11.23%)
Mar 20, 2017 3.830 3.830 3.830 0 +0.16(+4.36%)
Mar 17, 2017 3.670 3.670 3.670 3.670 497 +0.02(+0.55%)
Mar 15, 2017 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 13, 2017 3.600 3.600 3.600 0 +0.07(+1.98%)
Mar 09, 2017 3.530 3.530 3.530 0 +0.28(+8.53%)
Mar 06, 2017 3.253 3.253 3.253 0 -0.28(-8.06%)
Mar 03, 2017 3.538 3.538 3.538 3.538 286 +0.15(+4.38%)
Mar 02, 2017 3.350 3.389 3.350 3.389 1,010 -0.15(-4.30%)
Mar 01, 2017 3.541 3.541 3.541 3.541 200 +0.14(+4.16%)
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%)
Dec 01, 2016 2.250 2.290 2.250 2.250 750 +0.07(+3.21%)
Nov 23, 2016 2.180 2.180 2.180 0 +0.13(+6.34%)
Nov 22, 2016 2.050 2.050 2.050 2.050 100 +0.05(+2.50%)
Nov 21, 2016 2.000 2.000 2.000 2.000 2,500 -0.04(-1.96%)
Nov 18, 2016 2.040 2.040 2.040 2.040 530 -0.16(-7.27%)
Nov 15, 2016 2.200 2.200 2.200 0 -0.05(-2.22%)
Nov 11, 2016 2.250 2.250 2.250 0 +0.05(+2.27%)
Nov 07, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 04, 2016 2.440 2.440 2.200 2.200 891 -0.25(-10.20%)
Nov 01, 2016 2.450 2.450 2.450 0 -0.15(-5.77%)
Oct 28, 2016 2.600 2.600 2.600 0 -0.35(-11.86%)
Oct 27, 2016 2.620 2.950 2.620 2.950 200 +0.54(+22.41%)
Oct 25, 2016 2.410 2.410 2.410 0 +0.11(+4.78%)
Oct 21, 2016 2.300 2.300 2.300 0 +0.15(+6.98%)
Oct 20, 2016 2.200 2.200 2.150 2.150 39,837 +0.15(+7.38%)
Oct 19, 2016 2.020 2.020 1.980 2.002 3,732 -0.25(-11.01%)
Oct 18, 2016 2.250 2.250 2.250 2.250 1,400 -0.34(-13.13%)
Oct 14, 2016 2.590 2.590 2.590 0 -0.53(-16.99%)
Oct 07, 2016 3.120 3.120 3.120 0 +0.22(+7.59%)
Oct 06, 2016 2.850 3.120 2.850 2.900 14,550 +0.12(+4.32%)
Oct 04, 2016 2.780 2.780 2.780 0 +0.28(+11.20%)
Oct 03, 2016 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 30, 2016 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 29, 2016 2.400 2.500 2.400 2.500 2,380 +0.15(+6.38%)
Sep 28, 2016 2.350 2.350 2.350 2.350 1,000 +0.10(+4.44%)
Sep 27, 2016 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 26, 2016 2.250 2.250 2.250 2.250 120 +0.05(+2.27%)
Sep 23, 2016 2.197 2.200 2.197 2.200 1,200 +0.00(+0.00%)
Sep 22, 2016 2.150 2.200 2.150 2.200 1,500 -0.01(-0.53%)
Sep 20, 2016 2.212 2.212 2.212 0 +0.34(+18.27%)
Sep 16, 2016 1.870 1.870 1.870 0 +0.05(+2.75%)
Sep 15, 2016 1.821 1.843 1.820 1.820 550 +0.02(+1.11%)
Sep 14, 2016 1.760 1.800 1.760 1.800 7,500 -0.01(-0.33%)
Sep 12, 2016 1.806 1.806 1.806 0 -0.04(-2.38%)
Sep 09, 2016 1.923 1.923 1.850 1.850 6,108 -0.09(-4.63%)
Sep 08, 2016 1.940 1.940 1.940 1.940 5,908 -0.11(-5.37%)
Sep 07, 2016 2.050 2.050 2.050 2.050 4,000 +0.01(+0.49%)
Sep 06, 2016 2.040 2.040 2.040 2.040 2,500 +0.11(+5.70%)
Sep 02, 2016 1.930 1.930 1.930 0 -0.02(-1.03%)
Sep 01, 2016 2.048 2.048 1.950 1.950 5,800 -0.05(-2.50%)
Aug 31, 2016 1.900 2.000 1.900 2.000 15,764 +0.19(+10.50%)
Aug 30, 2016 1.878 1.890 1.810 1.810 23,811 +0.01(+0.56%)
Aug 29, 2016 1.788 1.835 1.761 1.800 15,894 -0.20(-9.82%)
Aug 25, 2016 1.996 1.996 1.996 0 -0.10(-4.95%)
Aug 24, 2016 2.300 2.300 2.080 2.100 28,782 -0.25(-10.64%)
Aug 23, 2016 2.250 2.350 2.250 2.350 8,313 -0.07(-2.71%)
Aug 22, 2016 2.410 2.416 2.220 2.416 11,544 -0.03(-1.41%)
Aug 19, 2016 2.372 2.480 2.372 2.450 4,200 +0.04(+1.66%)
Aug 18, 2016 2.410 2.410 2.200 2.410 21,680 -0.09(-3.60%)
Aug 17, 2016 2.560 2.640 2.500 2.500 9,900 -0.26(-9.42%)
Aug 16, 2016 2.790 2.850 2.750 2.760 7,550 -0.08(-2.82%)
Aug 15, 2016 2.900 2.970 2.840 2.840 5,145 -0.08(-2.74%)
Aug 12, 2016 3.020 3.020 2.920 2.920 10,400 +0.00(+0.00%)
Aug 11, 2016 2.910 2.956 2.820 2.920 20,065 -0.20(-6.41%)
Aug 10, 2016 3.120 3.120 3.120 3.120 1,000 -0.05(-1.58%)
Aug 09, 2016 3.170 3.170 3.170 3.170 600 -0.03(-0.94%)
Aug 08, 2016 3.200 3.200 3.200 3.200 10,000 +0.05(+1.59%)
Aug 05, 2016 2.900 3.150 2.900 3.150 1,150 +0.01(+0.32%)
Aug 04, 2016 3.050 3.140 3.050 3.140 2,235 +0.04(+1.29%)
Aug 02, 2016 3.100 3.100 3.100 0 -0.18(-5.49%)
Aug 01, 2016 3.300 3.300 3.280 3.280 16,600 +0.13(+4.26%)
Jul 29, 2016 3.146 3.146 3.146 3.146 1,000 +0.12(+3.83%)
Jul 28, 2016 3.030 3.030 3.030 3.030 1,350 +0.03(+1.00%)
Jul 27, 2016 3.000 3.000 3.000 3.000 1,200 +0.05(+1.69%)
Jul 26, 2016 2.950 2.950 2.950 2.950 150 +0.05(+1.72%)
Jul 25, 2016 3.050 3.050 2.900 2.900 2,000 -0.20(-6.45%)
Jul 22, 2016 3.100 3.100 3.100 3.100 1,000 -0.17(-5.20%)
Jul 20, 2016 3.270 3.270 3.270 0 -0.05(-1.51%)
Jul 19, 2016 3.293 3.320 3.293 3.320 6,500 +0.05(+1.53%)
Jul 18, 2016 3.270 3.270 3.270 3.270 1,000 +0.22(+7.21%)
Jul 15, 2016 3.050 3.050 3.050 3.050 3,800 +0.11(+3.74%)
Jul 14, 2016 2.990 2.990 2.940 2.940 8,000 -0.05(-1.67%)
Jul 13, 2016 2.976 2.990 2.976 2.990 2,400 +0.00(+0.00%)
Jul 12, 2016 2.958 2.990 2.958 2.990 11,636 -0.03(-0.99%)
Jul 11, 2016 3.020 3.020 3.020 3.020 250 +0.00(+0.15%)
Jul 08, 2016 3.015 3.015 3.015 3.015 400 -0.08(-2.73%)
Jul 07, 2016 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Jul 05, 2016 3.100 3.100 3.100 3.100 190 -0.01(-0.32%)
Jul 01, 2016 3.110 3.110 3.110 0 -0.00(-0.13%)
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%)
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.