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

Avance Gas (OP: AVACF )

18.74 +0.33 (+1.77%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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%)
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.