Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

16.37 -0.08 (-0.49%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 7, 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 (%)
Jan 31, 2020 5.815 5.815 5.650 5.650 2,400 -0.32(-5.44%)
Jan 30, 2020 6.110 6.110 5.975 5.975 2,800 +0.53(+9.69%)
Jan 27, 2020 5.447 5.447 5.447 0 -0.25(-4.43%)
Jan 24, 2020 5.700 5.700 5.650 5.700 1,900 +0.03(+0.53%)
Jan 23, 2020 5.750 5.750 5.670 5.670 2,500 -0.41(-6.67%)
Jan 22, 2020 6.075 6.075 6.075 6.075 4,000 +0.12(+2.10%)
Jan 21, 2020 5.950 5.950 5.950 5.950 2,500 +0.20(+3.48%)
Jan 16, 2020 5.750 5.750 5.750 0 +0.05(+0.88%)
Jan 15, 2020 5.710 5.750 5.700 5.700 2,189 -0.65(-10.24%)
Jan 13, 2020 6.350 6.350 6.350 0 -0.13(-2.01%)
Jan 08, 2020 6.480 6.480 6.480 0 +0.03(+0.47%)
Jan 03, 2020 6.450 6.450 6.450 0 +0.34(+5.56%)
Jan 02, 2020 6.000 6.210 6.000 6.110 5,255 +0.41(+7.19%)
Dec 30, 2019 5.700 5.700 5.700 0 +0.08(+1.51%)
Dec 27, 2019 5.550 5.615 5.550 5.615 4,300 -0.06(-1.06%)
Dec 26, 2019 5.655 5.700 5.655 5.675 1,300 +0.02(+0.44%)
Dec 23, 2019 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 20, 2019 5.650 5.650 5.650 5.650 1,800 +0.10(+1.80%)
Dec 19, 2019 5.630 5.630 5.550 5.550 1,500 +0.15(+2.78%)
Dec 17, 2019 5.400 5.400 5.400 0 -0.19(-3.40%)
Dec 16, 2019 5.630 5.630 5.590 5.590 600 +0.09(+1.64%)
Dec 13, 2019 5.500 5.500 5.500 5.500 200 -0.22(-3.85%)
Dec 12, 2019 5.575 5.720 5.550 5.720 8,400 +0.12(+2.14%)
Dec 06, 2019 5.600 5.600 5.600 0 +0.26(+4.97%)
Dec 04, 2019 5.335 5.335 5.335 0 +0.13(+2.60%)
Dec 03, 2019 5.200 5.200 5.200 5.200 466 -0.35(-6.31%)
Dec 02, 2019 5.500 5.575 5.500 5.550 3,600 +0.05(+0.91%)
Nov 27, 2019 5.500 5.500 5.500 0 -0.21(-3.68%)
Nov 25, 2019 5.710 5.710 5.710 0 +0.00(+0.00%)
Nov 22, 2019 5.710 5.710 5.710 5.710 1,000 +0.38(+7.05%)
Nov 21, 2019 5.325 5.350 5.250 5.334 8,300 +0.63(+13.49%)
Nov 20, 2019 4.650 4.745 4.650 4.700 12,700 +0.00(+0.00%)
Nov 18, 2019 4.700 4.700 4.700 0 -0.06(-1.26%)
Nov 15, 2019 4.630 4.760 4.630 4.760 2,300 +0.16(+3.48%)
Nov 14, 2019 4.600 4.600 4.600 4.600 800 +0.14(+3.19%)
Nov 13, 2019 4.458 4.458 4.458 4.458 1,000 +0.05(+1.09%)
Nov 12, 2019 4.410 4.410 4.210 4.410 5,050 +0.11(+2.56%)
Nov 08, 2019 4.300 4.300 4.300 0 -0.05(-1.15%)
Nov 06, 2019 4.350 4.350 4.350 0 -0.04(-0.91%)
Nov 05, 2019 4.510 4.570 4.390 4.390 17,000 -0.26(-5.59%)
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.