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 28, 2018 2.947 2.947 2.947 0 +0.01(+0.26%)
Feb 26, 2018 2.940 2.940 2.940 0 +0.25(+9.29%)
Feb 20, 2018 2.690 2.690 2.690 0 -0.15(-5.28%)
Feb 15, 2018 2.840 2.840 2.840 0 +0.31(+12.25%)
Feb 14, 2018 2.650 2.650 2.530 2.530 3,300 -0.13(-4.89%)
Feb 13, 2018 2.760 2.760 2.660 2.660 6,500 +0.09(+3.50%)
Feb 07, 2018 2.570 2.570 2.570 0 +0.08(+3.21%)
Feb 06, 2018 2.490 2.490 2.490 2.490 200 -0.31(-11.07%)
Jan 30, 2018 2.800 2.800 2.800 0 -0.04(-1.41%)
Jan 25, 2018 2.840 2.840 2.840 68 +0.05(+1.79%)
Jan 24, 2018 2.830 2.830 2.790 2.790 1,569 -0.06(-2.11%)
Jan 19, 2018 2.850 2.850 2.850 0 -0.05(-1.72%)
Jan 17, 2018 2.900 2.900 2.900 0 +0.05(+1.75%)
Jan 16, 2018 2.800 2.850 2.800 2.850 12,962 +0.15(+5.56%)
Jan 12, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Jan 11, 2018 2.600 2.600 2.600 2.600 20,000 +0.05(+1.96%)
Jan 10, 2018 2.550 2.550 2.550 2.550 10,000 +0.00(+0.00%)
Jan 09, 2018 2.655 2.655 2.550 2.550 40,000 -0.15(-5.56%)
Jan 08, 2018 2.700 2.700 2.700 2.700 7,000 -0.05(-1.82%)
Jan 04, 2018 2.750 2.750 2.750 60 +0.05(+1.85%)
Jan 03, 2018 2.700 2.700 2.700 2.700 500 -0.05(-1.82%)
Dec 29, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
Dec 27, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Dec 26, 2017 2.725 2.725 2.650 2.650 1,083 -0.10(-3.64%)
Dec 22, 2017 2.650 2.750 2.650 2.750 900 +0.00(+0.00%)
Dec 21, 2017 2.749 2.750 2.749 2.750 14,000 -0.05(-1.63%)
Dec 19, 2017 2.796 2.796 2.796 0 +0.10(+3.54%)
Dec 18, 2017 2.650 2.700 2.600 2.700 5,500 +0.18(+7.06%)
Dec 15, 2017 2.522 2.522 2.522 2.522 200 -0.13(-4.83%)
Dec 14, 2017 2.600 2.650 2.600 2.650 11,068 +0.15(+6.00%)
Dec 13, 2017 2.550 2.550 2.500 2.500 8,830 +0.05(+1.92%)
Dec 12, 2017 2.453 2.453 2.453 2.453 300 -0.05(-1.88%)
Dec 11, 2017 2.500 2.500 2.500 2.500 2,000 +0.15(+6.38%)
Dec 08, 2017 2.300 2.350 2.300 2.350 5,115 +0.10(+4.44%)
Dec 07, 2017 2.250 2.275 2.250 2.250 2,532 +0.00(+0.00%)
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.