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 29, 2020 2.170 2.170 2.170 88 +0.00(+0.00%)
May 28, 2020 1.970 2.170 1.970 2.170 1,400 +0.25(+13.02%)
May 27, 2020 1.920 1.920 1.920 1.920 200 -0.15(-7.25%)
May 26, 2020 2.070 2.070 2.070 2.070 533 +0.08(+4.28%)
May 21, 2020 1.985 1.985 1.985 0 +0.00(+0.00%)
May 19, 2020 1.985 1.985 1.985 0 +0.09(+4.47%)
May 18, 2020 1.892 1.900 1.892 1.900 5,200 -0.08(-4.04%)
May 12, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
May 11, 2020 2.065 2.065 1.980 1.980 5,001 -0.24(-10.81%)
May 08, 2020 2.090 2.220 2.090 2.220 2,000 +0.21(+10.50%)
May 07, 2020 2.009 2.009 2.009 2.009 373 +0.05(+2.50%)
May 06, 2020 2.010 2.015 1.940 1.960 12,101 -0.05(-2.50%)
May 05, 2020 2.100 2.100 2.010 2.010 200 -0.11(-5.18%)
May 04, 2020 2.100 2.120 2.100 2.120 7,700 -0.08(-3.64%)
May 01, 2020 2.190 2.200 2.190 2.200 800 +0.02(+0.92%)
Apr 30, 2020 2.100 2.180 2.100 2.180 3,151 +0.07(+3.32%)
Apr 29, 2020 2.110 2.230 2.110 2.110 13,744 -0.06(-2.76%)
Apr 28, 2020 2.170 2.170 2.170 2.170 1,000 +0.00(+0.00%)
Apr 27, 2020 2.040 2.170 2.030 2.170 28,898 +0.02(+0.93%)
Apr 24, 2020 2.150 2.150 2.150 2.150 200 +0.04(+1.90%)
Apr 22, 2020 2.110 2.110 2.110 0 +0.02(+0.96%)
Apr 21, 2020 1.980 2.090 1.980 2.090 5,000 +0.10(+5.03%)
Apr 17, 2020 1.990 1.990 1.990 0 +0.06(+3.11%)
Apr 16, 2020 2.060 2.060 1.930 1.930 5,610 +0.00(+0.00%)
Apr 15, 2020 1.940 1.940 1.900 1.930 6,955 -0.09(-4.46%)
Apr 14, 2020 2.060 2.060 1.840 2.020 45,415 +0.10(+5.21%)
Apr 13, 2020 2.190 2.190 1.920 1.920 7,734 -0.27(-12.33%)
Apr 09, 2020 2.190 2.190 2.190 2.190 2,200 +0.07(+3.30%)
Mar 31, 2020 2.120 2.120 2.120 0 +0.38(+21.84%)
Mar 30, 2020 1.740 1.740 1.740 11 +0.00(+0.00%)
Mar 27, 2020 1.740 1.740 1.740 1.740 100 -0.15(-7.94%)
Mar 26, 2020 1.890 1.890 1.860 1.890 2,200 +0.14(+8.00%)
Mar 23, 2020 1.750 1.750 1.750 0 -0.14(-7.41%)
Mar 20, 2020 1.840 1.890 1.840 1.890 4,200 +0.12(+6.78%)
Mar 19, 2020 1.580 1.770 1.493 1.770 14,345 -0.19(-9.90%)
Mar 13, 2020 1.964 1.964 1.964 0 +0.00(+0.00%)
Mar 12, 2020 1.964 1.964 1.964 1.964 1,000 -0.40(-16.76%)
Mar 11, 2020 2.360 2.360 2.360 2.360 250 -1.54(-39.49%)
Mar 05, 2020 3.900 3.900 3.900 0 -0.60(-13.33%)
Mar 04, 2020 4.500 4.500 4.500 2 +0.00(+0.00%)
Mar 03, 2020 4.500 4.500 4.500 4.500 224 +0.40(+9.76%)
Feb 27, 2020 4.100 4.100 4.100 0 -0.05(-1.20%)
Feb 21, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
Feb 18, 2020 4.200 4.200 4.200 0 -0.33(-7.18%)
Feb 14, 2020 4.525 4.525 4.400 4.525 11,400 -0.26(-5.51%)
Feb 11, 2020 4.789 4.789 4.789 0 +0.22(+4.79%)
Feb 10, 2020 4.450 4.570 4.450 4.570 200 -0.58(-11.26%)
Feb 06, 2020 5.150 5.150 5.150 0 -0.41(-7.37%)
Feb 03, 2020 5.560 5.560 5.560 0 -0.09(-1.59%)
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%)
Nov 01, 2019 4.650 4.650 4.650 0 +0.20(+4.49%)
Oct 30, 2019 4.450 4.450 4.450 0 -0.36(-7.48%)
Oct 28, 2019 4.810 4.810 4.810 0 +0.24(+5.25%)
Oct 23, 2019 4.570 4.570 4.570 0 -0.12(-2.56%)
Oct 21, 2019 4.690 4.690 4.690 0 -0.06(-1.26%)
Oct 18, 2019 4.750 4.750 4.750 4.750 1,000 -0.08(-1.66%)
Oct 17, 2019 4.830 4.830 4.830 4.830 500 -0.16(-3.21%)
Oct 15, 2019 4.990 4.990 4.990 0 +0.39(+8.48%)
Oct 11, 2019 4.600 4.600 4.600 0 +0.65(+16.46%)
Sep 30, 2019 3.950 3.950 3.950 0 +0.20(+5.33%)
Sep 25, 2019 3.750 3.750 3.750 0 +0.20(+5.63%)
Sep 24, 2019 3.550 3.550 3.550 3.550 372 +0.05(+1.43%)
Sep 17, 2019 3.500 3.500 3.500 0 -0.15(-4.11%)
Sep 10, 2019 3.650 3.650 3.650 0 +0.14(+3.99%)
Sep 03, 2019 3.510 3.510 3.510 0 -0.02(-0.57%)
Aug 28, 2019 3.530 3.530 3.530 0 +0.10(+2.92%)
Aug 27, 2019 3.430 3.430 3.430 3.430 100 +0.18(+5.54%)
Aug 26, 2019 3.250 3.250 3.250 3.250 1,000 +0.75(+30.00%)
Aug 16, 2019 2.500 2.500 2.500 0 -0.34(-11.97%)
Aug 13, 2019 2.840 2.840 2.840 0 +0.05(+1.79%)
Aug 07, 2019 2.790 2.790 2.790 0 -0.11(-3.79%)
Aug 02, 2019 2.900 2.900 2.900 0 -0.16(-5.23%)
Jul 31, 2019 3.060 3.060 3.060 0 +0.06(+2.00%)
Jul 29, 2019 3.000 3.000 3.000 0 -0.15(-4.76%)
Jul 24, 2019 3.150 3.150 3.150 0 -0.06(-1.87%)
Jul 22, 2019 3.210 3.210 3.210 0 +0.21(+7.00%)
Jul 18, 2019 3.000 3.000 3.000 0 -0.19(-5.96%)
Jul 17, 2019 3.190 3.190 3.190 3.190 5,500 +0.05(+1.59%)
Jul 15, 2019 3.140 3.140 3.140 0 -0.23(-6.82%)
Jul 11, 2019 3.370 3.370 3.370 0 +0.00(+0.00%)
Jul 10, 2019 3.300 3.370 3.300 3.370 990 +0.07(+2.12%)
Jul 09, 2019 3.300 3.300 3.300 3.300 6,000 +0.14(+4.43%)
Jul 08, 2019 3.200 3.200 3.160 3.160 900 +0.28(+9.72%)
Jul 03, 2019 2.880 2.880 2.880 0 +0.16(+5.88%)
Jun 28, 2019 2.720 2.720 2.720 0 +0.02(+0.74%)
Jun 26, 2019 2.700 2.700 2.700 0 -0.07(-2.53%)
Jun 25, 2019 2.760 2.770 2.700 2.770 2,720 -0.13(-4.48%)
Jun 24, 2019 2.820 2.900 2.820 2.900 5,250 -0.02(-0.68%)
Jun 21, 2019 2.920 2.920 2.920 2.920 200 +0.22(+8.15%)
Jun 13, 2019 2.700 2.700 2.700 0 +0.10(+3.85%)
Jun 12, 2019 2.600 2.600 2.600 2.600 100 -0.17(-6.14%)
Jun 11, 2019 2.770 2.770 2.770 2.770 100 +0.17(+6.54%)
Jun 06, 2019 2.600 2.600 2.600 0 -0.04(-1.52%)
Jun 05, 2019 2.640 2.640 2.640 2.640 100 +0.13(+5.18%)
Jun 04, 2019 2.510 2.510 2.510 2.510 2,100 +0.18(+7.73%)
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.