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 27, 2022 5.700 10 +0.09(+1.60%)
Oct 25, 2022 5.610 0 -0.60(-9.66%)
Oct 24, 2022 6.210 6.210 5.900 6.210 2,470 +0.11(+1.80%)
Oct 21, 2022 5.980 6.200 5.980 6.100 1,210 +0.10(+1.67%)
Oct 20, 2022 5.950 6.100 5.950 6.000 2,560 +0.05(+0.84%)
Oct 19, 2022 6.000 6.000 5.950 5.950 7,420 -0.20(-3.25%)
Oct 18, 2022 6.150 6.150 6.150 6.150 2,250 +0.25(+4.24%)
Oct 17, 2022 5.800 6.015 5.700 5.900 5,390 +0.65(+12.38%)
Oct 14, 2022 5.250 5.250 5.250 5.250 610 +0.05(+0.96%)
Oct 13, 2022 5.200 5.200 5.200 5.200 1,000 +0.06(+1.10%)
Oct 12, 2022 5.120 5.210 5.120 5.144 11,000 -0.11(-2.03%)
Oct 11, 2022 5.250 5.250 5.250 5.250 520 -0.51(-8.85%)
Oct 04, 2022 5.760 5 +0.54(+10.34%)
Sep 30, 2022 5.220 8 +0.10(+1.95%)
Sep 29, 2022 5.129 5.129 5.120 5.120 755 +0.62(+13.78%)
Sep 26, 2022 4.500 0 -0.24(-5.06%)
Sep 23, 2022 4.750 4.750 4.710 4.740 2,700 -0.01(-0.21%)
Sep 22, 2022 5.050 5.060 4.750 4.750 5,300 -0.30(-5.94%)
Sep 21, 2022 5.050 5.050 5.050 5.050 500 -0.05(-0.98%)
Sep 16, 2022 5.100 0 +0.15(+3.03%)
Sep 13, 2022 4.950 0 -0.30(-5.71%)
Sep 12, 2022 4.950 5.450 4.950 5.250 8,555 +0.15(+2.94%)
Sep 09, 2022 5.100 5.100 5.100 5.100 350 +0.10(+2.00%)
Sep 07, 2022 5.000 0 -0.22(-4.21%)
Sep 06, 2022 5.220 5.300 5.220 5.220 2,355 +0.02(+0.38%)
Sep 02, 2022 5.200 5.200 5.100 5.200 3,620 +0.25(+5.05%)
Aug 31, 2022 4.950 0 -0.10(-1.98%)
Aug 30, 2022 5.280 5.280 5.000 5.050 2,300 -0.25(-4.72%)
Aug 29, 2022 5.410 5.410 5.300 5.300 325 -0.35(-6.19%)
Aug 25, 2022 5.650 0 +0.09(+1.62%)
Aug 24, 2022 5.555 5.560 5.425 5.560 1,126 +0.21(+3.93%)
Aug 22, 2022 5.350 0 -0.46(-7.92%)
Aug 19, 2022 5.810 5.810 5.810 5.810 1,137 +0.03(+0.47%)
Aug 18, 2022 5.790 5.790 5.783 5.783 750 +0.24(+4.24%)
Aug 17, 2022 5.548 5.548 5.548 5.548 600 -0.63(-10.23%)
Aug 11, 2022 6.180 0 -0.17(-2.68%)
Aug 10, 2022 6.200 6.350 6.200 6.350 1,500 +0.47(+7.99%)
Aug 04, 2022 5.880 0 -0.03(-0.51%)
Aug 03, 2022 6.100 6.100 5.910 5.910 1,105 -0.09(-1.50%)
Aug 02, 2022 6.000 6.000 6.000 6.000 1,845 -0.20(-3.23%)
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.