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 (%)
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%)
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.