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

Avance Gas (OP:AVACF)

0.4645 +0.0893 (+23.80%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 2, 2025 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 02, 2025 0.4105 0.4645 0.4022 0.4645 23,305 +0.09(+23.80%)
May 01, 2025 0.3683 0.3876 0.3508 0.3752 15,814 +0.02(+5.63%)
Apr 30, 2025 0.3725 0.3852 0.3552 0.3552 21,479 +0.02(+7.28%)
Apr 29, 2025 0.3086 0.3311 0.3086 0.3311 8,900 +0.04(+13.78%)
Apr 28, 2025 0.2728 0.2910 0.2654 0.2910 8,514 -0.01(-2.51%)
Apr 25, 2025 0.3127 0.3226 0.2770 0.2985 168,579 -0.25(-45.68%)
Apr 24, 2025 0.4837 0.5671 0.4837 0.5495 65,796 -0.43(-43.93%)
Apr 23, 2025 1.050 1.050 0.9700 0.9800 17,003 -0.15(-12.89%)
Apr 22, 2025 1.105 1.150 1.090 1.125 49,889 +0.15(+15.28%)
Apr 21, 2025 0.9878 0.9884 0.9638 0.9759 5,409 -0.02(-2.21%)
Apr 17, 2025 0.9750 1.030 0.9700 0.9980 85,355 +0.09(+10.40%)
Apr 16, 2025 0.8960 0.9326 0.8960 0.9040 5,839 -0.08(-7.76%)
Apr 14, 2025 0.9800 0 -0.01(-1.01%)
Apr 11, 2025 0.9905 0.9905 0.9850 0.9900 2,360 +0.06(+6.01%)
Apr 10, 2025 0.9339 0.9450 0.9213 0.9339 3,590 -0.04(-3.78%)
Apr 09, 2025 0.9630 0.9793 0.9130 0.9706 15,240 +0.10(+11.22%)
Apr 08, 2025 0.9050 0.9120 0.8650 0.8727 20,205 -0.01(-0.74%)
Apr 07, 2025 0.8707 0.9010 0.8583 0.8792 15,179 +0.00(+0.37%)
Apr 04, 2025 0.9280 1.010 0.8760 0.8760 37,379 -0.12(-11.96%)
Apr 03, 2025 0.9895 1.000 0.9895 0.9950 3,600 -0.01(-1.00%)
Apr 02, 2025 0.9700 1.005 0.9700 1.005 4,632 +0.06(+5.85%)
Apr 01, 2025 0.9700 0.9840 0.9495 0.9495 14,416 -0.02(-2.21%)
Mar 31, 2025 0.9640 0.9850 0.9450 0.9710 46,739 +0.01(+0.73%)
Mar 28, 2025 0.9610 0.9640 0.9420 0.9640 3,400 -0.01(-0.52%)
Mar 27, 2025 0.9500 0.9690 0.9500 0.9690 1,201 +0.00(+0.41%)
Mar 26, 2025 0.9260 0.9703 0.9260 0.9650 4,261 +0.02(+1.69%)
Mar 25, 2025 0.9253 0.9490 0.9253 0.9490 500 -0.01(-0.78%)
Mar 24, 2025 0.9880 0.9880 0.9565 0.9565 4,637 -0.07(-7.14%)
Mar 21, 2025 1.060 1.100 1.030 1.030 1,798 -0.03(-3.29%)
Mar 20, 2025 1.085 1.090 1.060 1.065 5,200 +0.03(+3.40%)
Mar 19, 2025 1.020 1.070 1.010 1.030 9,529 +0.05(+5.21%)
Mar 18, 2025 0.9050 0.9790 0.9050 0.9790 77,630 +0.03(+3.05%)
Mar 17, 2025 0.9000 0.9765 0.9000 0.9500 65,530 +0.01(+1.00%)
Mar 14, 2025 0.9500 0.9500 0.9120 0.9406 11,566 +0.15(+18.24%)
Mar 13, 2025 0.8090 0.8090 0.7955 0.7955 1,174 -0.01(-1.35%)
Mar 12, 2025 0.8220 0.8300 0.8064 0.8064 7,706 -0.10(-10.97%)
Mar 11, 2025 0.8775 0.9058 0.8755 0.9058 6,800 +0.06(+7.41%)
Mar 10, 2025 0.8800 0.8950 0.8433 0.8433 25,146 -0.02(-2.73%)
Mar 07, 2025 0.8940 0.9303 0.8670 0.8670 288,565 -0.05(-5.81%)
Mar 06, 2025 1.090 1.150 0.8960 0.9205 22,216 -0.17(-15.55%)
Mar 05, 2025 1.335 1.700 0.9407 1.090 371,327 -0.59(-35.28%)
Mar 04, 2025 1.640 1.700 1.630 1.684 42,349 +0.07(+4.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.