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 (%)
Jul 31, 2023 8.500 8.817 8.500 8.705 11,389 +0.28(+3.28%)
Jul 28, 2023 8.300 8.450 8.283 8.428 4,794 -0.02(-0.23%)
Jul 27, 2023 8.400 8.500 8.370 8.447 4,281 +0.11(+1.29%)
Jul 26, 2023 8.680 8.680 8.340 8.340 28,872 -0.38(-4.36%)
Jul 25, 2023 8.500 8.730 8.387 8.720 7,166 +0.17(+1.96%)
Jul 24, 2023 8.450 8.650 8.350 8.553 18,979 +0.18(+2.19%)
Jul 21, 2023 8.298 8.400 8.100 8.370 21,815 -0.13(-1.53%)
Jul 20, 2023 8.570 8.570 8.325 8.500 6,082 -0.13(-1.48%)
Jul 19, 2023 8.150 8.627 8.150 8.627 8,299 +0.28(+3.32%)
Jul 18, 2023 8.510 8.560 8.250 8.350 17,115 +0.10(+1.21%)
Jul 17, 2023 8.250 8.470 8.200 8.250 19,583 +0.00(+0.00%)
Jul 14, 2023 8.570 8.570 8.112 8.250 10,131 -0.37(-4.29%)
Jul 13, 2023 8.580 8.960 8.330 8.620 25,033 -0.01(-0.10%)
Jul 12, 2023 8.660 8.660 8.345 8.628 17,154 +0.12(+1.39%)
Jul 11, 2023 8.510 8.510 8.510 8.510 200 -0.24(-2.74%)
Jul 10, 2023 8.400 8.750 8.375 8.750 5,815 +0.28(+3.31%)
Jul 07, 2023 8.400 8.470 8.400 8.470 6,029 +0.12(+1.50%)
Jul 06, 2023 8.370 8.440 8.330 8.345 2,306 -0.12(-1.42%)
Jul 05, 2023 8.260 8.585 8.260 8.466 20,815 -0.36(-4.13%)
Jul 03, 2023 8.550 8.830 8.550 8.830 8,166 +0.38(+4.56%)
Jun 30, 2023 8.485 8.485 8.445 8.445 200 +0.26(+3.12%)
Jun 29, 2023 8.050 8.200 8.050 8.189 8,105 +0.19(+2.36%)
Jun 28, 2023 8.040 8.040 8.000 8.000 1,108 +0.35(+4.58%)
Jun 27, 2023 7.673 7.875 7.650 7.650 6,026 -0.45(-5.56%)
Jun 26, 2023 8.290 8.290 7.930 8.100 1,602 -0.24(-2.88%)
Jun 23, 2023 8.200 8.350 8.200 8.340 2,130 -0.36(-4.14%)
Jun 22, 2023 8.740 8.740 8.495 8.700 4,961 -0.14(-1.58%)
Jun 21, 2023 8.800 8.860 8.710 8.840 6,806 +0.35(+4.09%)
Jun 20, 2023 8.630 8.650 8.493 8.493 2,942 -0.20(-2.27%)
Jun 16, 2023 8.650 8.700 8.650 8.690 4,320 +0.28(+3.33%)
Jun 15, 2023 8.400 8.410 8.400 8.410 2,051 +1.81(+27.42%)
May 08, 2023 6.580 6.630 6.566 6.600 13,250 -0.06(-0.90%)
May 05, 2023 6.600 6.660 6.600 6.660 3,401 +0.13(+1.99%)
May 03, 2023 6.530 30 -0.24(-3.55%)
May 02, 2023 6.600 6.770 6.470 6.770 3,100 -0.14(-2.03%)
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.