Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

9.438 -0.297 (-3.05%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 22, 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 (%)
Nov 21, 2024 9.750 9.750 9.652 9.735 14,495 -0.21(-2.06%)
Nov 20, 2024 9.950 9.980 9.855 9.940 32,941 -0.01(-0.10%)
Nov 19, 2024 9.950 9.965 9.858 9.950 7,165 +0.23(+2.35%)
Nov 18, 2024 9.710 9.721 9.710 9.721 767 +0.01(+0.12%)
Nov 15, 2024 9.605 9.720 9.600 9.710 6,678 -0.10(-1.07%)
Nov 14, 2024 9.850 9.880 9.775 9.815 2,441 +0.21(+2.19%)
Nov 13, 2024 9.490 9.690 9.480 9.605 13,096 +0.18(+1.86%)
Nov 12, 2024 9.390 9.430 9.314 9.430 22,474 -0.06(-0.68%)
Nov 11, 2024 9.434 9.530 9.434 9.495 7,204 +0.16(+1.67%)
Nov 08, 2024 9.520 9.520 9.306 9.339 12,967 -0.37(-3.79%)
Nov 07, 2024 9.650 9.750 9.490 9.707 9,774 +0.39(+4.15%)
Nov 06, 2024 9.225 9.360 9.190 9.320 4,320 -0.08(-0.85%)
Nov 05, 2024 9.240 9.400 9.240 9.400 5,996 +0.20(+2.17%)
Nov 04, 2024 9.200 9.220 9.170 9.200 9,233 -0.01(-0.11%)
Nov 01, 2024 9.277 9.430 9.205 9.210 8,245 -0.15(-1.56%)
Oct 31, 2024 9.300 9.370 9.300 9.356 1,500 +0.09(+0.93%)
Oct 30, 2024 9.408 9.480 9.216 9.270 21,501 -0.33(-3.44%)
Oct 29, 2024 9.700 9.700 9.520 9.600 5,866 +0.01(+0.09%)
Oct 28, 2024 9.597 9.604 9.496 9.591 1,674 +0.00(+0.01%)
Oct 25, 2024 9.736 9.736 9.570 9.590 36,770 -0.05(-0.53%)
Oct 24, 2024 9.500 9.670 9.440 9.641 16,908 -0.02(-0.25%)
Oct 23, 2024 9.670 9.730 9.560 9.665 39,205 -0.44(-4.31%)
Oct 22, 2024 10.07 10.15 10.07 10.10 13,067 -0.05(-0.49%)
Oct 21, 2024 10.36 10.36 10.05 10.15 20,735 +0.20(+2.01%)
Oct 18, 2024 9.950 9.990 9.914 9.950 20,192 -0.06(-0.60%)
Oct 17, 2024 9.980 10.04 9.932 10.01 4,030 +0.05(+0.46%)
Oct 16, 2024 9.937 9.964 9.910 9.964 15,316 +0.07(+0.74%)
Oct 15, 2024 9.920 9.990 9.863 9.891 29,666 -0.46(-4.48%)
Oct 14, 2024 10.46 10.46 10.25 10.35 19,183 -0.30(-2.77%)
Oct 11, 2024 10.67 10.69 10.51 10.65 12,251 -0.05(-0.47%)
Oct 10, 2024 10.73 10.73 10.54 10.70 9,165 +0.22(+2.10%)
Oct 09, 2024 10.57 10.57 10.40 10.48 22,650 -0.33(-3.05%)
Oct 08, 2024 10.94 10.94 10.69 10.81 11,286 -0.24(-2.17%)
Oct 07, 2024 11.10 11.17 11.00 11.05 35,770 +0.05(+0.45%)
Oct 04, 2024 11.00 11.03 10.79 11.00 89,772 +0.37(+3.48%)
Oct 03, 2024 10.67 10.67 10.44 10.63 16,827 -0.07(-0.65%)
Oct 02, 2024 10.59 10.72 10.53 10.70 24,039 +0.48(+4.70%)
Oct 01, 2024 10.07 10.23 10.07 10.22 3,861 +0.21(+2.07%)
Sep 30, 2024 10.00 10.10 9.910 10.01 8,751 +0.04(+0.43%)
Sep 27, 2024 9.960 9.970 9.910 9.970 7,524 -0.18(-1.77%)
Sep 26, 2024 9.950 10.15 9.920 10.15 7,518 +0.20(+2.02%)
Sep 25, 2024 9.990 9.990 9.855 9.949 10,889 -0.17(-1.69%)
Sep 24, 2024 10.04 10.24 10.02 10.12 15,139 +0.18(+1.86%)
Sep 23, 2024 9.870 10.00 9.750 9.935 12,503 -0.20(-1.92%)
Sep 20, 2024 10.08 10.13 9.900 10.13 8,355 -0.29(-2.78%)
Sep 19, 2024 10.35 10.44 10.28 10.42 20,803 +0.12(+1.17%)
Sep 18, 2024 10.39 10.43 10.30 10.30 16,166 +0.06(+0.59%)
Sep 17, 2024 10.26 10.29 10.15 10.24 7,968 +0.24(+2.40%)
Sep 16, 2024 10.06 10.06 10.00 10.00 9,037 +0.03(+0.25%)
Sep 13, 2024 9.943 10.04 9.940 9.975 9,125 +0.01(+0.09%)
Sep 12, 2024 9.710 9.966 9.660 9.966 13,417 +0.47(+4.96%)
Sep 11, 2024 9.450 9.568 9.400 9.495 23,625 -0.15(-1.50%)
Sep 10, 2024 10.07 10.07 9.180 9.640 40,454 -1.46(-13.15%)
Sep 09, 2024 11.05 11.15 11.00 11.10 44,149 -0.25(-2.18%)
Sep 06, 2024 11.33 11.42 11.06 11.35 17,993 -0.08(-0.72%)
Sep 05, 2024 11.31 11.50 11.29 11.43 8,415 -0.06(-0.53%)
Sep 04, 2024 11.32 11.57 11.32 11.49 7,106 -0.01(-0.08%)
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.