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 (%)
Feb 28, 2023 6.900 7.200 6.855 7.150 29,409 +0.00(+0.00%)
Feb 27, 2023 6.750 7.150 6.750 7.150 19,242 +0.62(+9.49%)
Feb 24, 2023 6.500 6.580 6.500 6.530 31,700 -0.03(-0.46%)
Feb 23, 2023 6.550 6.560 6.550 6.560 7,500 +0.17(+2.66%)
Feb 22, 2023 6.420 6.430 6.385 6.390 7,349 -0.02(-0.31%)
Feb 21, 2023 6.350 6.450 6.345 6.410 21,202 +0.03(+0.47%)
Feb 17, 2023 6.350 6.400 6.350 6.380 10,423 -0.07(-1.09%)
Feb 16, 2023 6.260 6.500 6.260 6.450 5,855 +0.13(+2.06%)
Feb 15, 2023 6.350 6.420 6.320 6.320 5,197 -0.30(-4.53%)
Feb 13, 2023 6.620 0 +0.12(+1.85%)
Feb 10, 2023 6.445 6.500 6.445 6.500 600 +0.16(+2.52%)
Feb 09, 2023 6.340 6.340 6.340 6.340 100 -0.05(-0.78%)
Feb 08, 2023 6.180 6.390 6.180 6.390 5,173 +0.24(+3.90%)
Feb 07, 2023 6.150 6.150 6.100 6.150 10,870 +0.15(+2.50%)
Feb 06, 2023 6.150 6.150 6.000 6.000 1,400 -0.26(-4.15%)
Feb 03, 2023 6.300 6.300 6.260 6.260 5,375 -0.24(-3.69%)
Feb 02, 2023 6.310 6.523 6.250 6.500 10,004 +0.05(+0.78%)
Feb 01, 2023 6.240 6.450 6.200 6.450 2,920 +0.47(+7.86%)
Jan 31, 2023 6.010 6.010 5.940 5.980 7,200 -0.17(-2.75%)
Jan 30, 2023 6.149 6.149 6.149 6.149 574 +0.20(+3.34%)
Jan 27, 2023 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Jan 26, 2023 5.700 5.810 5.700 5.750 3,600 +0.24(+4.36%)
Jan 25, 2023 5.450 5.510 5.450 5.510 1,030 -0.35(-5.97%)
Jan 23, 2023 5.860 0 +0.21(+3.72%)
Jan 20, 2023 5.640 5.650 5.640 5.650 1,800 +0.24(+4.44%)
Jan 19, 2023 5.500 5.560 5.410 5.410 20,092 -0.19(-3.39%)
Jan 17, 2023 5.600 0 +0.28(+5.26%)
Jan 12, 2023 5.320 0 +0.05(+0.95%)
Jan 10, 2023 5.270 7 -0.17(-3.04%)
Jan 06, 2023 5.435 0 +0.23(+4.52%)
Jan 05, 2023 5.250 5.270 5.200 5.200 2,307 -0.05(-0.95%)
Jan 04, 2023 5.140 5.250 5.140 5.250 4,082 -0.85(-13.93%)
Dec 30, 2022 6.100 1 -0.90(-12.86%)
Dec 22, 2022 7.000 0 -0.08(-1.13%)
Dec 21, 2022 7.080 7.080 7.080 7.080 2,000 +0.19(+2.68%)
Dec 19, 2022 6.895 0 -0.09(-1.25%)
Dec 14, 2022 6.982 0 +0.06(+0.83%)
Dec 13, 2022 7.000 7.000 6.925 6.925 1,100 +0.22(+3.26%)
Dec 12, 2022 6.706 6.706 6.706 6.706 109 +0.17(+2.54%)
Dec 09, 2022 6.540 6.540 6.540 6.540 200 -0.05(-0.76%)
Dec 08, 2022 6.455 6.590 6.455 6.590 8,470 -0.29(-4.22%)
Dec 06, 2022 6.880 0 +0.02(+0.29%)
Dec 05, 2022 6.880 6.940 6.860 6.860 1,670 -0.02(-0.29%)
Dec 02, 2022 7.030 7.030 6.880 6.880 35,411 -0.17(-2.34%)
Dec 01, 2022 7.045 7.045 7.045 7.045 150 -0.07(-0.91%)
Nov 30, 2022 7.110 7.110 7.110 7.110 200 +0.46(+6.92%)
Nov 28, 2022 6.650 0 -0.37(-5.27%)
Nov 25, 2022 6.850 7.080 6.850 7.020 25,600 +0.00(+0.00%)
Nov 23, 2022 6.948 7.020 6.935 7.020 804 -0.08(-1.08%)
Nov 22, 2022 7.063 7.097 7.063 7.097 800 +0.41(+6.16%)
Nov 21, 2022 6.685 6.685 6.685 6.685 1,005 -0.14(-1.98%)
Nov 18, 2022 6.780 6.820 6.780 6.820 400 +0.02(+0.29%)
Nov 17, 2022 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Nov 16, 2022 6.800 6.800 6.800 6.800 400 +0.35(+5.43%)
Nov 15, 2022 6.702 6.750 6.450 6.450 1,593 -0.11(-1.68%)
Nov 14, 2022 6.560 6.560 6.560 6.560 1,500 +0.36(+5.81%)
Nov 09, 2022 6.200 0 -0.01(-0.16%)
Nov 08, 2022 6.260 6.610 6.050 6.210 21,388 -0.09(-1.43%)
Nov 07, 2022 6.291 6.350 6.120 6.300 16,625 +0.15(+2.44%)
Nov 04, 2022 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Nov 02, 2022 6.080 23,200 +0.00(+0.00%)
Nov 01, 2022 6.290 6.290 6.080 6.080 5,500 +0.38(+6.67%)
Oct 27, 2022 5.700 10 +0.09(+1.60%)
Oct 25, 2022 5.610 0 -0.60(-9.66%)
Oct 24, 2022 6.210 6.210 5.900 6.210 2,470 +0.11(+1.80%)
Oct 21, 2022 5.980 6.200 5.980 6.100 1,210 +0.10(+1.67%)
Oct 20, 2022 5.950 6.100 5.950 6.000 2,560 +0.05(+0.84%)
Oct 19, 2022 6.000 6.000 5.950 5.950 7,420 -0.20(-3.25%)
Oct 18, 2022 6.150 6.150 6.150 6.150 2,250 +0.25(+4.24%)
Oct 17, 2022 5.800 6.015 5.700 5.900 5,390 +0.65(+12.38%)
Oct 14, 2022 5.250 5.250 5.250 5.250 610 +0.05(+0.96%)
Oct 13, 2022 5.200 5.200 5.200 5.200 1,000 +0.06(+1.10%)
Oct 12, 2022 5.120 5.210 5.120 5.144 11,000 -0.11(-2.03%)
Oct 11, 2022 5.250 5.250 5.250 5.250 520 -0.51(-8.85%)
Oct 04, 2022 5.760 5 +0.54(+10.34%)
Sep 30, 2022 5.220 8 +0.10(+1.95%)
Sep 29, 2022 5.129 5.129 5.120 5.120 755 +0.62(+13.78%)
Sep 26, 2022 4.500 0 -0.24(-5.06%)
Sep 23, 2022 4.750 4.750 4.710 4.740 2,700 -0.01(-0.21%)
Sep 22, 2022 5.050 5.060 4.750 4.750 5,300 -0.30(-5.94%)
Sep 21, 2022 5.050 5.050 5.050 5.050 500 -0.05(-0.98%)
Sep 16, 2022 5.100 0 +0.15(+3.03%)
Sep 13, 2022 4.950 0 -0.30(-5.71%)
Sep 12, 2022 4.950 5.450 4.950 5.250 8,555 +0.15(+2.94%)
Sep 09, 2022 5.100 5.100 5.100 5.100 350 +0.10(+2.00%)
Sep 07, 2022 5.000 0 -0.22(-4.21%)
Sep 06, 2022 5.220 5.300 5.220 5.220 2,355 +0.02(+0.38%)
Sep 02, 2022 5.200 5.200 5.100 5.200 3,620 +0.25(+5.05%)
Aug 31, 2022 4.950 0 -0.10(-1.98%)
Aug 30, 2022 5.280 5.280 5.000 5.050 2,300 -0.25(-4.72%)
Aug 29, 2022 5.410 5.410 5.300 5.300 325 -0.35(-6.19%)
Aug 25, 2022 5.650 0 +0.09(+1.62%)
Aug 24, 2022 5.555 5.560 5.425 5.560 1,126 +0.21(+3.93%)
Aug 22, 2022 5.350 0 -0.46(-7.92%)
Aug 19, 2022 5.810 5.810 5.810 5.810 1,137 +0.03(+0.47%)
Aug 18, 2022 5.790 5.790 5.783 5.783 750 +0.24(+4.24%)
Aug 17, 2022 5.548 5.548 5.548 5.548 600 -0.63(-10.23%)
Aug 11, 2022 6.180 0 -0.17(-2.68%)
Aug 10, 2022 6.200 6.350 6.200 6.350 1,500 +0.47(+7.99%)
Aug 04, 2022 5.880 0 -0.03(-0.51%)
Aug 03, 2022 6.100 6.100 5.910 5.910 1,105 -0.09(-1.50%)
Aug 02, 2022 6.000 6.000 6.000 6.000 1,845 -0.20(-3.23%)
Aug 01, 2022 6.050 6.200 6.050 6.200 2,352 +0.01(+0.16%)
Jul 27, 2022 6.190 0 +0.07(+1.06%)
Jul 26, 2022 6.125 6.125 6.000 6.125 1,435 +0.58(+10.36%)
Jul 18, 2022 5.550 0 +0.56(+11.33%)
Jul 14, 2022 4.985 0 -0.16(-3.11%)
Jul 12, 2022 5.145 0 +0.14(+2.90%)
Jul 11, 2022 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Jul 08, 2022 5.000 5.000 4.950 4.950 1,540 -0.10(-1.98%)
Jul 07, 2022 4.975 5.050 4.975 5.050 856 +0.40(+8.60%)
Jul 06, 2022 4.700 4.700 4.650 4.650 2,000 -0.28(-5.68%)
Jul 05, 2022 4.750 4.930 4.750 4.930 2,100 +0.17(+3.57%)
Jul 01, 2022 4.800 4.900 4.720 4.760 6,100 -0.79(-14.23%)
Jun 28, 2022 5.550 0 -0.15(-2.63%)
Jun 27, 2022 5.700 5.700 5.700 5.700 3,034 +0.10(+1.79%)
Jun 24, 2022 5.600 5.600 5.600 5.600 1,000 +0.10(+1.82%)
Jun 22, 2022 5.500 0 +0.45(+8.91%)
Jun 16, 2022 5.050 0 -0.47(-8.51%)
Jun 15, 2022 5.720 5.720 5.520 5.520 1,300 -0.28(-4.82%)
Jun 14, 2022 5.720 5.800 5.720 5.800 610 +0.10(+1.75%)
Jun 13, 2022 5.700 5.700 5.700 5.700 175 -0.10(-1.72%)
Jun 10, 2022 5.630 5.800 5.630 5.800 3,483 -0.24(-3.97%)
Jun 09, 2022 6.040 6.040 6.040 6.040 1,109 -0.29(-4.51%)
Jun 08, 2022 6.325 6.325 6.325 6.325 218 -0.08(-1.33%)
Jun 07, 2022 6.150 6.520 6.020 6.410 18,491 -0.34(-5.04%)
Jun 06, 2022 6.800 6.810 6.700 6.750 4,767 -0.10(-1.46%)
Jun 03, 2022 6.465 6.850 6.465 6.850 3,984 +0.69(+11.20%)
Jun 02, 2022 6.160 6.160 6.108 6.160 9,989 +0.03(+0.49%)
Jun 01, 2022 6.040 6.130 6.020 6.130 5,100 +0.33(+5.69%)
May 31, 2022 5.800 5.800 5.800 5.800 1,550 +0.25(+4.50%)
May 27, 2022 5.590 5.660 5.550 5.550 8,246 +0.34(+6.53%)
May 26, 2022 5.210 5.210 5.210 5.210 940 -0.08(-1.51%)
May 25, 2022 4.930 5.290 4.930 5.290 14,230 +0.79(+17.56%)
May 23, 2022 4.500 22 +0.20(+4.65%)
May 16, 2022 4.300 0 +0.30(+7.50%)
May 12, 2022 4.000 10 +0.02(+0.50%)
May 11, 2022 4.000 4.000 3.980 3.980 2,000 -0.10(-2.45%)
May 10, 2022 4.080 4.080 4.080 4.080 250 -0.02(-0.49%)
May 09, 2022 4.100 4.100 4.100 4.100 355 -0.55(-11.83%)
Apr 21, 2022 4.650 0 +0.01(+0.21%)
Apr 20, 2022 4.640 4.640 4.640 4.640 1,000 -0.14(-2.93%)
Apr 19, 2022 4.780 4.780 4.780 4.780 1,000 -0.08(-1.65%)
Apr 11, 2022 4.860 0 -0.41(-7.78%)
Apr 08, 2022 5.000 5.270 5.000 5.270 1,700 +0.97(+22.56%)
Apr 05, 2022 4.300 0 +0.20(+4.88%)
Mar 31, 2022 4.100 0 +0.05(+1.23%)
Mar 24, 2022 4.050 50 -0.15(-3.57%)
Mar 23, 2022 4.160 4.300 4.160 4.200 450 +0.08(+1.94%)
Mar 22, 2022 4.120 4.120 4.120 4.120 200 +0.32(+8.42%)
Mar 15, 2022 3.800 0 -0.20(-5.00%)
Mar 14, 2022 4.000 4.000 4.000 4.000 5,000 +0.33(+8.84%)
Mar 07, 2022 3.675 0 -0.48(-11.45%)
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.