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 (%)
Jul 27, 2022 6.190 0 +0.07(+1.06%)
Jul 26, 2022 6.125 6.125 6.000 6.125 1,435 +0.58(+10.36%)
Jul 18, 2022 5.550 0 +0.56(+11.33%)
Jul 14, 2022 4.985 0 -0.16(-3.11%)
Jul 12, 2022 5.145 0 +0.14(+2.90%)
Jul 11, 2022 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Jul 08, 2022 5.000 5.000 4.950 4.950 1,540 -0.10(-1.98%)
Jul 07, 2022 4.975 5.050 4.975 5.050 856 +0.40(+8.60%)
Jul 06, 2022 4.700 4.700 4.650 4.650 2,000 -0.28(-5.68%)
Jul 05, 2022 4.750 4.930 4.750 4.930 2,100 +0.17(+3.57%)
Jul 01, 2022 4.800 4.900 4.720 4.760 6,100 -0.79(-14.23%)
Jun 28, 2022 5.550 0 -0.15(-2.63%)
Jun 27, 2022 5.700 5.700 5.700 5.700 3,034 +0.10(+1.79%)
Jun 24, 2022 5.600 5.600 5.600 5.600 1,000 +0.10(+1.82%)
Jun 22, 2022 5.500 0 +0.45(+8.91%)
Jun 16, 2022 5.050 0 -0.47(-8.51%)
Jun 15, 2022 5.720 5.720 5.520 5.520 1,300 -0.28(-4.82%)
Jun 14, 2022 5.720 5.800 5.720 5.800 610 +0.10(+1.75%)
Jun 13, 2022 5.700 5.700 5.700 5.700 175 -0.10(-1.72%)
Jun 10, 2022 5.630 5.800 5.630 5.800 3,483 -0.24(-3.97%)
Jun 09, 2022 6.040 6.040 6.040 6.040 1,109 -0.29(-4.51%)
Jun 08, 2022 6.325 6.325 6.325 6.325 218 -0.08(-1.33%)
Jun 07, 2022 6.150 6.520 6.020 6.410 18,491 -0.34(-5.04%)
Jun 06, 2022 6.800 6.810 6.700 6.750 4,767 -0.10(-1.46%)
Jun 03, 2022 6.465 6.850 6.465 6.850 3,984 +0.69(+11.20%)
Jun 02, 2022 6.160 6.160 6.108 6.160 9,989 +0.03(+0.49%)
Jun 01, 2022 6.040 6.130 6.020 6.130 5,100 +0.33(+5.69%)
May 31, 2022 5.800 5.800 5.800 5.800 1,550 +0.25(+4.50%)
May 27, 2022 5.590 5.660 5.550 5.550 8,246 +0.34(+6.53%)
May 26, 2022 5.210 5.210 5.210 5.210 940 -0.08(-1.51%)
May 25, 2022 4.930 5.290 4.930 5.290 14,230 +0.79(+17.56%)
May 23, 2022 4.500 22 +0.20(+4.65%)
May 16, 2022 4.300 0 +0.30(+7.50%)
May 12, 2022 4.000 10 +0.02(+0.50%)
May 11, 2022 4.000 4.000 3.980 3.980 2,000 -0.10(-2.45%)
May 10, 2022 4.080 4.080 4.080 4.080 250 -0.02(-0.49%)
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.