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 (%)
May 31, 2016 5.285 5.285 5.285 5.285 1,000 +0.02(+0.37%)
May 27, 2016 5.265 5.265 5.265 0 -0.12(-2.14%)
May 26, 2016 5.350 5.380 5.350 5.380 1,637 +0.18(+3.46%)
May 25, 2016 5.250 5.300 5.200 5.200 2,163 -0.03(-0.54%)
May 24, 2016 5.300 5.300 5.228 5.228 3,200 +0.18(+3.52%)
May 20, 2016 5.050 5.050 5.050 0 -0.16(-3.07%)
May 19, 2016 5.261 5.261 5.180 5.210 17,073 -0.09(-1.70%)
May 18, 2016 5.300 5.331 5.300 5.300 3,100 -0.05(-0.93%)
May 17, 2016 5.400 5.400 5.350 5.350 5,010 +0.05(+0.94%)
May 16, 2016 5.300 5.300 5.300 5.300 2,090 +0.08(+1.44%)
May 13, 2016 5.200 5.225 5.200 5.225 1,150 +0.02(+0.48%)
May 12, 2016 5.350 5.400 5.200 5.200 1,300 +0.19(+3.79%)
May 11, 2016 5.160 5.160 5.010 5.010 14,816 -0.15(-2.91%)
May 10, 2016 5.160 5.320 5.050 5.160 9,042 -0.50(-8.83%)
May 09, 2016 5.790 5.790 5.600 5.660 11,750 -0.14(-2.41%)
May 06, 2016 5.600 5.800 5.600 5.800 2,730 +0.14(+2.47%)
May 05, 2016 5.650 5.660 5.600 5.660 1,600 +0.01(+0.18%)
May 04, 2016 5.727 5.727 5.650 5.650 700 -0.25(-4.24%)
May 03, 2016 6.220 6.220 5.800 5.900 8,610 -0.67(-10.20%)
May 02, 2016 6.568 6.660 6.550 6.570 7,268 -0.60(-8.37%)
Apr 29, 2016 7.170 7.170 7.170 7.170 500 -0.08(-1.10%)
Apr 28, 2016 7.050 7.250 7.050 7.250 3,359 +0.38(+5.53%)
Apr 27, 2016 6.900 7.100 6.840 6.870 26,066 -0.02(-0.29%)
Apr 26, 2016 7.200 7.200 6.870 6.890 4,300 -0.37(-5.10%)
Apr 25, 2016 7.260 7.260 7.260 7.260 1,740 +0.16(+2.25%)
Apr 22, 2016 7.040 7.100 7.000 7.100 3,601 -0.15(-2.04%)
Apr 21, 2016 7.310 7.310 7.200 7.248 8,025 +0.07(+0.95%)
Apr 20, 2016 7.180 7.180 7.180 7.180 1,021 +0.00(+0.00%)
Apr 19, 2016 7.200 7.200 7.180 7.180 900 +0.00(+0.04%)
Apr 18, 2016 7.170 7.177 7.170 7.177 1,500 -0.64(-8.22%)
Apr 15, 2016 7.500 7.820 7.500 7.820 1,380 +0.40(+5.35%)
Apr 14, 2016 7.400 7.423 7.400 7.423 1,520 +0.19(+2.67%)
Apr 13, 2016 7.050 7.250 7.050 7.230 6,148 +0.18(+2.55%)
Apr 12, 2016 7.000 7.073 7.000 7.050 3,000 +0.27(+3.92%)
Apr 11, 2016 6.850 6.850 6.784 6.784 6,632 -0.02(-0.24%)
Apr 08, 2016 6.850 7.160 6.800 6.800 12,500 +0.05(+0.74%)
Apr 07, 2016 6.700 6.750 6.700 6.750 2,280 +0.20(+3.05%)
Apr 06, 2016 6.720 6.870 6.550 6.550 7,372 -0.55(-7.75%)
Apr 05, 2016 7.000 7.100 7.000 7.100 2,600 -0.05(-0.70%)
Apr 04, 2016 6.850 7.150 6.850 7.150 1,410 -0.02(-0.35%)
Apr 01, 2016 7.000 7.175 7.000 7.175 1,100 +0.38(+5.51%)
Mar 30, 2016 6.800 6.800 6.800 0 -0.95(-12.26%)
Mar 29, 2016 7.750 7.750 7.750 7.750 382 -0.04(-0.55%)
Mar 28, 2016 8.000 8.000 7.754 7.793 9,914 -0.39(-4.73%)
Mar 23, 2016 8.180 8.180 8.180 0 +0.41(+5.28%)
Mar 22, 2016 7.800 7.850 7.650 7.770 5,950 -0.23(-2.87%)
Mar 21, 2016 7.800 8.110 7.800 8.000 2,504 -0.51(-5.97%)
Mar 18, 2016 8.200 8.508 8.200 8.508 1,200 +0.31(+3.75%)
Mar 17, 2016 7.930 8.220 7.930 8.200 4,750 +0.02(+0.24%)
Mar 16, 2016 7.800 8.180 7.790 8.180 5,065 +0.83(+11.29%)
Mar 15, 2016 7.250 7.350 7.250 7.350 1,620 -0.01(-0.12%)
Mar 14, 2016 7.570 7.700 7.359 7.359 3,700 -0.69(-8.58%)
Mar 11, 2016 8.000 8.050 8.000 8.050 2,206 +0.34(+4.41%)
Mar 09, 2016 7.710 7.710 7.710 50 +0.01(+0.13%)
Mar 08, 2016 7.700 7.700 7.700 7.700 100 -0.15(-1.91%)
Mar 07, 2016 8.000 8.000 7.850 7.850 2,800 -0.06(-0.76%)
Mar 04, 2016 8.000 8.000 7.900 7.910 850 +0.11(+1.41%)
Mar 03, 2016 7.900 7.900 7.800 7.800 946 +0.11(+1.43%)
Mar 02, 2016 7.700 7.700 7.500 7.690 2,477 -0.08(-1.09%)
Mar 01, 2016 7.750 7.775 7.750 7.775 1,270 -0.12(-1.58%)
Feb 29, 2016 7.891 7.900 7.891 7.900 1,200 +0.28(+3.67%)
Feb 26, 2016 8.280 8.280 7.620 7.620 18,207 -0.68(-8.19%)
Feb 25, 2016 8.300 8.300 8.300 8.300 770 +0.30(+3.75%)
Feb 24, 2016 8.000 8.000 8.000 8.000 16,300 +0.12(+1.52%)
Feb 23, 2016 8.200 8.420 7.740 7.880 17,028 -0.47(-5.63%)
Feb 22, 2016 8.580 8.580 8.280 8.350 2,300 -0.20(-2.34%)
Feb 19, 2016 8.500 8.595 8.300 8.550 4,507 -0.21(-2.42%)
Feb 18, 2016 8.850 8.897 8.650 8.762 3,542 +0.26(+3.08%)
Feb 16, 2016 8.500 8.500 8.500 60 -0.32(-3.63%)
Feb 12, 2016 8.820 8.820 8.820 0 -0.02(-0.23%)
Feb 11, 2016 8.750 8.910 8.399 8.840 12,694 -0.97(-9.89%)
Feb 10, 2016 9.850 9.850 9.500 9.810 6,509 -0.03(-0.30%)
Feb 09, 2016 9.635 9.850 9.450 9.840 24,452 -0.96(-8.89%)
Feb 08, 2016 11.05 11.05 10.50 10.80 12,240 -0.50(-4.42%)
Feb 05, 2016 11.40 11.40 11.30 11.30 2,100 -0.31(-2.67%)
Feb 04, 2016 11.35 11.77 11.35 11.61 2,900 -0.04(-0.34%)
Feb 03, 2016 11.25 11.65 11.24 11.65 5,166 +0.47(+4.20%)
Feb 02, 2016 11.74 11.74 11.16 11.18 9,500 -1.05(-8.59%)
Feb 01, 2016 12.47 12.47 12.04 12.23 4,100 -0.67(-5.19%)
Jan 29, 2016 12.70 12.90 12.70 12.90 2,550 +0.20(+1.57%)
Jan 28, 2016 12.40 12.70 12.40 12.70 2,467 +0.45(+3.67%)
Jan 27, 2016 12.60 12.71 12.25 12.25 4,603 -0.25(-2.00%)
Jan 26, 2016 12.53 12.59 12.50 12.50 1,250 +0.03(+0.24%)
Jan 25, 2016 12.00 12.47 12.00 12.47 1,800 +0.72(+6.13%)
Jan 22, 2016 11.75 11.75 11.75 11.75 350 +0.34(+2.98%)
Jan 21, 2016 11.41 11.41 11.41 11.41 2,000 +0.41(+3.73%)
Jan 20, 2016 10.95 11.00 10.67 11.00 11,795 -0.20(-1.79%)
Jan 19, 2016 11.71 11.71 11.20 11.20 1,514 -0.45(-3.86%)
Jan 15, 2016 11.65 11.65 11.65 0 -0.05(-0.43%)
Jan 14, 2016 11.50 11.70 11.50 11.70 2,120 +0.70(+6.36%)
Jan 13, 2016 11.25 11.25 11.00 11.00 11,853 -0.41(-3.59%)
Jan 12, 2016 11.52 11.52 11.20 11.41 3,030 +0.36(+3.26%)
Jan 11, 2016 11.16 11.51 11.05 11.05 2,331 -0.71(-6.04%)
Jan 08, 2016 11.40 11.78 11.40 11.76 4,119 +0.36(+3.16%)
Jan 07, 2016 10.90 11.44 10.90 11.40 9,721 -0.30(-2.56%)
Jan 06, 2016 11.90 11.90 11.60 11.70 17,223 -0.55(-4.49%)
Jan 05, 2016 12.59 12.59 12.00 12.25 34,059 -0.53(-4.18%)
Jan 04, 2016 13.07 13.07 12.70 12.78 5,200 -0.42(-3.15%)
Dec 31, 2015 13.20 13.20 13.20 0 +0.00(+0.00%)
Dec 30, 2015 13.20 13.20 13.00 13.20 4,850 -0.04(-0.30%)
Dec 29, 2015 13.13 13.24 12.74 13.24 1,920 +0.13(+0.99%)
Dec 28, 2015 13.06 13.13 12.90 13.11 7,095 -0.16(-1.21%)
Dec 24, 2015 13.27 13.27 13.27 0 +0.30(+2.31%)
Dec 22, 2015 12.97 12.97 12.97 0 +0.22(+1.73%)
Dec 21, 2015 12.90 13.00 12.60 12.75 9,578 -0.25(-1.92%)
Dec 18, 2015 13.13 13.17 13.00 13.00 5,001 -0.37(-2.77%)
Dec 17, 2015 13.32 13.37 13.32 13.37 1,664 +0.52(+4.05%)
Dec 16, 2015 12.77 12.90 12.65 12.85 3,190 +0.10(+0.78%)
Dec 15, 2015 12.70 12.75 12.70 12.75 8,565 +0.02(+0.16%)
Dec 14, 2015 12.86 12.86 12.40 12.73 12,020 -0.27(-2.08%)
Dec 11, 2015 13.35 13.39 13.00 13.00 5,557 -0.20(-1.52%)
Dec 10, 2015 13.20 13.20 13.20 13.20 200 +0.00(+0.00%)
Dec 09, 2015 13.25 13.25 13.20 13.20 1,100 -0.26(-1.90%)
Dec 08, 2015 13.25 13.49 13.25 13.46 4,374 -0.47(-3.41%)
Dec 07, 2015 14.00 14.00 13.50 13.93 7,801 -0.07(-0.50%)
Dec 04, 2015 14.20 14.20 13.88 14.00 1,272 -0.18(-1.27%)
Dec 03, 2015 14.39 14.39 14.18 14.18 4,953 +0.32(+2.31%)
Dec 02, 2015 13.90 13.90 13.86 13.86 2,187 +0.39(+2.90%)
Dec 01, 2015 13.97 13.25 13.47 13.47 3,266 +0.22(+1.66%)
Nov 30, 2015 13.29 13.29 13.25 13.25 2,500 -0.05(-0.38%)
Nov 27, 2015 13.29 13.30 12.90 13.30 4,860 +0.04(+0.30%)
Nov 25, 2015 13.26 13.26 13.26 0 +0.12(+0.91%)
Nov 24, 2015 12.85 13.14 12.85 13.14 4,126 +0.34(+2.66%)
Nov 23, 2015 12.80 12.80 4,665 -0.15(-1.16%)
Nov 20, 2015 12.95 13.18 12.95 12.95 3,550 +0.10(+0.78%)
Nov 19, 2015 12.86 12.88 12.85 12.85 940 +0.32(+2.55%)
Nov 18, 2015 12.55 12.60 12.53 12.53 4,545 +0.01(+0.09%)
Nov 17, 2015 12.27 12.52 12.27 12.52 1,200 +0.46(+3.81%)
Nov 16, 2015 12.33 12.33 11.95 12.06 18,482 -0.32(-2.58%)
Nov 13, 2015 12.54 12.54 12.20 12.38 5,223 +0.28(+2.31%)
Nov 12, 2015 12.38 12.44 12.10 12.10 23,023 -0.55(-4.35%)
Nov 11, 2015 12.68 12.68 12.35 12.65 17,533 +0.15(+1.20%)
Nov 10, 2015 12.50 13.70 12.25 12.50 66,679 -0.35(-2.72%)
Nov 09, 2015 12.86 12.99 12.82 12.85 45,073 -2.05(-13.76%)
Nov 06, 2015 14.93 14.95 14.60 14.90 15,800 -0.49(-3.18%)
Nov 05, 2015 15.09 15.50 14.90 15.39 52,890 +0.84(+5.77%)
Nov 04, 2015 14.25 14.65 14.25 14.55 2,450 +0.54(+3.85%)
Nov 03, 2015 14.25 14.25 14.01 14.01 350 -0.17(-1.20%)
Nov 02, 2015 14.31 14.35 14.18 14.18 4,400 +0.00(+0.00%)
Oct 30, 2015 14.18 14.18 14.18 14.18 1,000 +0.68(+5.04%)
Oct 29, 2015 13.59 13.59 13.50 13.50 2,050 -0.04(-0.30%)
Oct 28, 2015 13.90 13.90 13.54 13.54 4,770 -0.36(-2.59%)
Oct 27, 2015 13.90 13.90 13.90 13.90 400 -0.40(-2.80%)
Oct 26, 2015 14.30 14.30 14.30 14.30 3,855 +0.55(+4.00%)
Oct 22, 2015 13.75 13.75 13.75 0 -0.21(-1.50%)
Oct 21, 2015 14.00 14.00 13.96 13.96 1,800 +0.16(+1.16%)
Oct 15, 2015 13.80 13.80 13.80 0 +0.13(+0.95%)
Oct 13, 2015 13.67 13.67 13.67 0 -0.01(-0.07%)
Oct 12, 2015 13.68 13.68 13.68 13.68 310 -0.20(-1.43%)
Oct 09, 2015 14.00 14.00 13.88 13.88 1,225 +0.55(+4.11%)
Oct 07, 2015 13.33 13.33 13.33 0 +0.33(+2.54%)
Oct 06, 2015 13.00 13.00 13.00 13.00 1,400 +0.00(+0.00%)
Oct 02, 2015 13.00 13.00 13.00 0 +0.28(+2.20%)
Oct 01, 2015 12.71 12.72 12.71 12.72 200 +0.38(+3.08%)
Sep 30, 2015 12.34 12.42 12.34 12.34 773 +0.09(+0.73%)
Sep 28, 2015 12.25 12.25 12.25 0 -0.69(-5.33%)
Sep 24, 2015 12.94 12.94 12.94 0 -0.46(-3.43%)
Sep 17, 2015 13.40 13.40 13.40 0 +0.54(+4.20%)
Sep 15, 2015 12.86 12.86 12.86 0 -0.13(-1.00%)
Sep 14, 2015 13.20 13.22 12.99 12.99 5,347 -0.23(-1.74%)
Sep 11, 2015 13.25 13.30 13.22 13.22 1,936 -0.18(-1.34%)
Sep 10, 2015 13.57 13.57 13.40 13.40 485 +0.00(+0.00%)
Sep 03, 2015 13.40 13.40 13.40 30 +0.20(+1.52%)
Sep 02, 2015 13.25 13.76 13.20 13.20 1,250 -0.05(-0.38%)
Sep 01, 2015 13.03 13.49 13.03 13.25 1,100 -0.74(-5.29%)
Aug 31, 2015 14.00 14.00 13.95 13.99 2,042 -1.15(-7.60%)
Aug 28, 2015 15.03 15.14 15.03 15.14 1,075 +0.63(+4.34%)
Aug 27, 2015 14.50 14.69 14.20 14.51 53,717 +0.45(+3.20%)
Aug 26, 2015 13.80 14.06 13.80 14.06 262 +0.66(+4.93%)
Aug 25, 2015 13.37 13.40 13.37 13.40 350 -0.12(-0.89%)
Aug 24, 2015 13.39 13.52 12.88 13.52 1,670 -0.40(-2.87%)
Aug 21, 2015 14.17 14.17 13.79 13.92 6,560 -0.87(-5.88%)
Aug 19, 2015 14.79 14.79 14.79 0 -0.47(-3.08%)
Aug 18, 2015 15.22 15.26 15.22 15.26 495 -0.10(-0.65%)
Aug 17, 2015 15.25 15.36 15.25 15.36 1,200 +0.14(+0.92%)
Aug 14, 2015 15.40 15.40 15.22 15.22 1,258 -0.53(-3.37%)
Aug 13, 2015 15.70 15.80 15.70 15.75 10,100 +0.20(+1.29%)
Aug 11, 2015 15.55 15.55 15.55 0 -0.20(-1.27%)
Aug 10, 2015 15.69 15.79 15.69 15.75 1,550 -0.21(-1.32%)
Aug 06, 2015 15.96 15.96 15.96 0 -0.82(-4.89%)
Aug 05, 2015 16.71 16.78 16.60 16.78 2,400 +0.62(+3.81%)
Aug 04, 2015 16.18 16.22 16.16 16.16 2,602 +0.10(+0.65%)
Aug 03, 2015 16.67 16.67 16.06 16.06 5,460 -0.68(-4.06%)
Jul 31, 2015 16.74 16.74 16.74 16.74 202 -0.04(-0.24%)
Jul 30, 2015 16.81 16.88 16.78 16.78 1,040 -0.07(-0.42%)
Jul 29, 2015 16.77 16.85 16.67 16.85 720 +0.12(+0.72%)
Jul 28, 2015 16.75 16.75 16.70 16.73 1,880 -0.07(-0.42%)
Jul 27, 2015 17.05 17.05 16.80 16.80 10,370 -0.50(-2.89%)
Jul 24, 2015 17.30 17.30 17.30 17.30 1,200 -0.22(-1.26%)
Jul 23, 2015 17.52 17.52 17.52 17.52 830 +0.28(+1.62%)
Jul 22, 2015 17.64 17.64 17.24 17.24 2,105 -0.39(-2.21%)
Jul 21, 2015 17.77 17.77 17.63 17.63 1,530 +0.08(+0.46%)
Jul 20, 2015 17.55 17.55 17.55 17.55 716 +0.51(+2.99%)
Jul 17, 2015 17.21 17.21 17.04 17.04 2,785 -0.23(-1.33%)
Jul 16, 2015 17.27 17.27 17.27 17.27 1,200 -0.19(-1.09%)
Jul 13, 2015 17.46 17.46 17.46 0 +0.00(+0.00%)
Jul 10, 2015 17.28 17.54 17.27 17.46 2,250 +0.86(+5.18%)
Jul 09, 2015 16.64 16.64 16.60 16.60 300 +0.45(+2.79%)
Jul 08, 2015 16.49 16.49 16.06 16.15 8,444 -1.05(-6.10%)
Jul 07, 2015 17.20 17.20 17.20 17.20 700 -1.48(-7.92%)
Jul 01, 2015 18.68 18.68 18.68 0 +1.08(+6.14%)
Jun 30, 2015 17.75 18.28 17.60 17.60 4,085 -0.01(-0.06%)
Jun 29, 2015 17.61 17.61 17.61 17.61 1,200 +0.01(+0.06%)
Jun 26, 2015 17.19 17.60 17.19 17.60 1,509 +0.80(+4.76%)
Jun 23, 2015 16.80 16.80 16.80 0 +0.42(+2.56%)
Jun 22, 2015 16.38 16.38 16.38 16.38 200 +0.68(+4.33%)
Jun 19, 2015 15.67 15.70 15.67 15.70 852 -0.10(-0.63%)
Jun 18, 2015 15.39 15.80 15.39 15.80 2,528 +0.43(+2.81%)
Jun 16, 2015 15.37 15.37 15.37 8 -0.26(-1.68%)
Jun 15, 2015 15.30 15.70 15.30 15.63 12,039 +0.03(+0.19%)
Jun 12, 2015 15.39 15.60 15.39 15.60 3,500 +0.38(+2.50%)
Jun 11, 2015 15.22 15.22 15.22 15.22 760 -0.51(-3.24%)
Jun 10, 2015 15.44 15.73 15.29 15.73 7,215 +0.53(+3.49%)
Jun 09, 2015 14.90 15.20 14.86 15.20 2,125 +0.36(+2.43%)
Jun 08, 2015 14.89 14.89 14.84 14.84 2,784 +0.02(+0.13%)
Jun 05, 2015 14.76 14.83 14.76 14.82 2,150 -0.25(-1.66%)
Jun 04, 2015 15.16 15.16 15.07 15.07 3,300 -0.13(-0.86%)
Jun 02, 2015 15.20 15.20 15.20 0 +0.40(+2.70%)
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.