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 29, 2019 2.350 2.350 2.350 0 +0.06(+2.62%)
May 13, 2019 2.290 2.290 2.290 0 -0.22(-8.76%)
May 08, 2019 2.510 2.510 2.510 0 -0.42(-14.33%)
Apr 26, 2019 2.930 2.930 2.930 0 -0.12(-3.93%)
Apr 25, 2019 3.020 3.070 3.020 3.050 5,450 +0.07(+2.35%)
Apr 23, 2019 2.980 2.980 2.980 0 +0.02(+0.85%)
Apr 17, 2019 2.955 2.955 2.955 0 +0.23(+8.24%)
Apr 16, 2019 2.730 2.730 2.730 2.730 100 -0.05(-1.80%)
Apr 15, 2019 2.730 2.860 2.730 2.780 6,395 -0.07(-2.46%)
Apr 12, 2019 2.850 2.850 2.850 2.850 5,500 +0.09(+3.26%)
Apr 11, 2019 2.760 2.760 2.760 2.760 1,000 +0.16(+6.15%)
Apr 09, 2019 2.600 2.600 2.600 0 +0.15(+6.12%)
Apr 08, 2019 2.450 2.580 2.450 2.450 7,919 +0.30(+13.95%)
Apr 03, 2019 2.150 2.150 2.150 0 +0.12(+5.91%)
Mar 29, 2019 2.030 2.030 2.030 0 +0.38(+23.03%)
Mar 26, 2019 1.650 1.650 1.650 0 -0.07(-4.07%)
Mar 21, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
Mar 20, 2019 1.720 1.720 1.720 1.720 10,164 +0.10(+6.17%)
Mar 19, 2019 1.620 1.620 1.620 1.620 800 +0.02(+1.25%)
Mar 18, 2019 1.600 1.600 1.600 1.600 800 -0.09(-5.33%)
Mar 01, 2019 1.690 1.690 1.690 0 -0.03(-1.99%)
Feb 25, 2019 1.724 1.724 1.724 0 +0.06(+3.38%)
Feb 20, 2019 1.668 1.668 1.668 0 +0.01(+0.63%)
Feb 19, 2019 1.657 1.657 1.657 1.657 700 +0.10(+6.25%)
Feb 08, 2019 1.560 1.560 1.560 0 -0.03(-1.89%)
Feb 07, 2019 1.590 1.590 1.590 1.590 1,500 +0.09(+6.00%)
Jan 28, 2019 1.500 1.500 1.500 0 +0.04(+2.74%)
Jan 25, 2019 1.530 1.530 1.460 1.460 600 -0.17(-10.43%)
Jan 18, 2019 1.630 1.630 1.630 0 +0.22(+15.60%)
Jan 10, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 04, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 02, 2019 1.410 1.410 1.410 0 +0.03(+2.17%)
Dec 28, 2018 1.380 1.380 1.380 0 -0.59(-29.95%)
Dec 11, 2018 1.970 1.970 1.970 0 -0.03(-1.50%)
Dec 10, 2018 2.000 2.000 2.000 2.000 100 -0.29(-12.66%)
Dec 07, 2018 2.290 2.290 2.290 2.290 5,000 +0.19(+9.05%)
Nov 28, 2018 2.100 2.100 2.100 0 +0.04(+2.19%)
Nov 27, 2018 2.055 2.055 2.055 2.055 1,000 +0.11(+5.38%)
Nov 21, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Nov 20, 2018 1.980 1.980 1.980 1.980 5,400 -0.52(-20.80%)
Nov 07, 2018 2.500 2.500 2.500 0 +0.10(+4.17%)
Oct 29, 2018 2.400 2.400 2.400 0 +0.15(+6.67%)
Oct 26, 2018 2.250 2.250 2.250 2.250 200 -0.19(-7.64%)
Oct 15, 2018 2.436 2.436 2.436 0 +0.03(+1.07%)
Oct 09, 2018 2.410 2.410 2.410 0 +0.01(+0.43%)
Oct 01, 2018 2.400 2.400 2.400 0 -0.15(-5.88%)
Sep 24, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 21, 2018 2.550 2.585 2.550 2.550 1,200 +0.25(+10.87%)
Sep 19, 2018 2.300 2.300 2.300 0 +0.00(+0.07%)
Sep 14, 2018 2.298 2.298 2.298 0 +0.25(+12.12%)
Sep 10, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Sep 06, 2018 2.100 2.100 2.100 0 -0.15(-6.67%)
Sep 05, 2018 2.285 2.285 2.250 2.250 870 -0.10(-4.26%)
Sep 04, 2018 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.10(+4.44%)
Aug 30, 2018 2.440 2.440 2.250 2.250 2,714 -0.15(-6.25%)
Aug 29, 2018 2.400 2.400 2.400 2.400 417 +0.00(+0.00%)
Aug 21, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 14, 2018 2.400 2.400 2.400 0 -0.35(-12.73%)
Aug 09, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 31, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
Jul 30, 2018 2.800 2.800 2.800 2.800 4,932 -0.10(-3.45%)
Jul 27, 2018 2.900 2.900 2.900 2.900 3,000 +0.15(+5.45%)
Jul 25, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 24, 2018 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Jul 23, 2018 2.870 2.870 2.750 2.750 1,000 +0.00(+0.00%)
Jul 10, 2018 2.750 2.750 2.750 0 +0.12(+4.56%)
Jul 05, 2018 2.630 2.630 2.630 0 +0.13(+5.20%)
Jun 22, 2018 2.500 2.500 2.500 0 -0.12(-4.58%)
Jun 20, 2018 2.620 2.620 2.620 0 +0.22(+9.17%)
Jun 18, 2018 2.400 2.400 2.400 0 -0.16(-6.25%)
Jun 14, 2018 2.560 2.560 2.560 0 +0.08(+3.43%)
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.