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

Avance Gas (OP: AVACF )

16.15 +0.06 (+0.40%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 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 (%)
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%)
Aug 01, 2022 6.050 6.200 6.050 6.200 2,352 +0.01(+0.16%)
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%)
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.