Skip to main content
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 (%)
Dec 30, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 23, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 22, 2020 4.680 4.700 4.650 4.700 1,350 +0.22(+4.91%)
Dec 21, 2020 4.480 4.480 4.480 5 +0.00(+0.00%)
Dec 16, 2020 4.480 4.480 4.480 0 -0.20(-4.27%)
Dec 15, 2020 4.680 4.680 4.680 5 +0.00(+0.00%)
Dec 11, 2020 4.680 4.680 4.680 0 -0.02(-0.43%)
Dec 10, 2020 4.700 4.700 4.700 4.700 500 +0.15(+3.30%)
Dec 08, 2020 4.550 4.550 4.550 0 +0.05(+1.11%)
Dec 07, 2020 4.540 4.540 4.500 4.500 2,400 +0.12(+2.74%)
Dec 04, 2020 4.360 4.420 4.360 4.380 21,100 +0.03(+0.69%)
Dec 01, 2020 4.350 4.350 4.350 0 -0.10(-2.25%)
Nov 30, 2020 4.600 4.620 4.450 4.450 4,275 -0.15(-3.26%)
Nov 27, 2020 4.640 4.640 4.600 4.600 1,100 +0.48(+11.65%)
Nov 25, 2020 4.120 4.120 4.120 4.120 2,500 +0.09(+2.23%)
Nov 24, 2020 4.000 4.030 4.000 4.030 1,200 +0.15(+3.87%)
Nov 23, 2020 3.880 3.880 3.880 3.880 1,000 +0.23(+6.30%)
Nov 18, 2020 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 17, 2020 3.520 3.650 3.520 3.650 3,428 +0.29(+8.79%)
Nov 16, 2020 3.295 3.355 3.295 3.355 505 +0.25(+8.23%)
Nov 09, 2020 3.100 3.100 3.100 0 +0.26(+9.15%)
Nov 02, 2020 2.840 2.840 2.840 0 +0.02(+0.71%)
Oct 30, 2020 2.820 2.820 2.820 2.820 100 +0.03(+1.08%)
Oct 28, 2020 2.790 2.790 2.790 0 -0.29(-9.42%)
Oct 26, 2020 3.080 3.080 3.080 0 -0.09(-2.84%)
Oct 23, 2020 3.170 3.170 3.170 3.170 1,600 +0.10(+3.22%)
Oct 22, 2020 3.071 3.071 3.071 8 +0.00(+0.00%)
Oct 21, 2020 3.090 3.120 3.011 3.071 5,337 -0.16(-4.92%)
Oct 16, 2020 3.230 3.230 3.230 0 -0.04(-1.22%)
Oct 15, 2020 3.220 3.270 3.220 3.270 1,600 -0.12(-3.54%)
Oct 14, 2020 3.390 3.390 3.390 3.390 200 +0.21(+6.60%)
Oct 12, 2020 3.180 3.180 3.180 0 +0.36(+12.81%)
Oct 08, 2020 2.819 2.819 2.819 0 +0.11(+4.21%)
Oct 07, 2020 2.705 2.705 2.705 2.705 800 +0.00(+0.15%)
Oct 06, 2020 2.790 2.790 2.701 2.701 8,500 -0.14(-4.89%)
Oct 05, 2020 2.930 2.930 2.840 2.840 2,500 +0.11(+4.03%)
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.