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 (%)
Apr 30, 2015 15.89 15.89 15.64 15.68 8,505 -0.02(-0.13%)
Apr 29, 2015 15.70 15.70 15.70 15.70 100 -0.13(-0.82%)
Apr 28, 2015 15.83 15.83 15.83 15.83 198 +0.20(+1.28%)
Apr 27, 2015 15.56 15.73 15.44 15.63 1,904 +0.04(+0.26%)
Apr 24, 2015 15.30 15.59 15.30 15.59 899 +0.54(+3.59%)
Apr 21, 2015 15.05 15.05 15.05 2 +0.16(+1.07%)
Apr 20, 2015 14.89 14.89 14.89 14.89 1,000 -0.06(-0.40%)
Apr 17, 2015 14.92 14.95 14.91 14.95 2,000 +0.00(+0.00%)
Apr 16, 2015 14.75 14.95 14.75 14.95 584 +0.29(+1.96%)
Apr 15, 2015 14.66 14.66 14.66 14.66 1,025 +0.73(+5.26%)
Apr 14, 2015 14.13 14.15 13.93 13.93 1,352 +0.22(+1.60%)
Apr 13, 2015 14.02 14.02 13.61 13.71 6,020 -0.48(-3.38%)
Apr 10, 2015 14.13 14.19 14.13 14.19 2,622 +0.32(+2.31%)
Apr 09, 2015 13.84 13.87 13.84 13.87 2,100 +0.12(+0.87%)
Apr 08, 2015 13.78 13.78 13.75 13.75 1,136 -0.01(-0.07%)
Apr 07, 2015 13.89 13.89 13.76 13.76 650 -0.24(-1.71%)
Apr 06, 2015 14.07 14.07 14.00 14.00 800 -0.20(-1.41%)
Apr 02, 2015 14.20 14.20 14.20 0 +0.51(+3.73%)
Apr 01, 2015 13.73 13.73 13.69 13.69 900 -0.27(-1.93%)
Mar 31, 2015 13.83 13.96 13.83 13.96 1,347 -0.34(-2.38%)
Mar 30, 2015 14.10 14.30 14.00 14.30 3,100 -0.10(-0.69%)
Mar 27, 2015 14.29 14.40 14.29 14.40 960 +0.25(+1.77%)
Mar 26, 2015 14.15 14.15 14.08 14.15 2,950 -0.83(-5.54%)
Mar 25, 2015 15.19 15.19 14.98 14.98 1,700 -0.79(-5.01%)
Mar 24, 2015 15.39 15.81 15.39 15.77 6,245 +0.27(+1.74%)
Mar 23, 2015 15.46 15.50 15.46 15.50 585 +0.74(+5.00%)
Mar 20, 2015 14.88 14.88 14.76 14.76 820 -0.09(-0.59%)
Mar 19, 2015 14.63 14.90 14.63 14.85 1,635 +0.35(+2.41%)
Mar 18, 2015 14.52 14.52 14.36 14.50 2,145 -0.31(-2.09%)
Mar 13, 2015 14.81 14.81 14.81 0 -0.14(-0.94%)
Mar 12, 2015 14.63 14.95 14.63 14.95 1,800 +0.63(+4.40%)
Mar 11, 2015 14.23 14.60 14.23 14.32 3,140 -0.48(-3.24%)
Mar 09, 2015 14.80 14.80 14.80 50 +0.00(+0.00%)
Mar 06, 2015 14.80 14.80 14.80 14.80 1,000 -0.04(-0.27%)
Mar 05, 2015 14.84 14.84 14.84 14.84 1,375 +0.11(+0.75%)
Mar 04, 2015 14.70 14.85 14.63 14.73 5,750 -1.74(-10.56%)
Mar 02, 2015 16.47 16.47 16.47 0 -0.38(-2.26%)
Feb 27, 2015 16.53 16.85 16.53 16.85 6,820 -0.17(-1.00%)
Feb 25, 2015 16.97 17.02 16.70 17.02 2,800 +0.00(+0.00%)
Feb 24, 2015 16.57 17.02 16.47 17.02 1,755 +0.28(+1.67%)
Feb 23, 2015 16.61 16.94 16.61 16.74 915 +0.04(+0.24%)
Feb 20, 2015 16.46 16.70 16.46 16.70 1,600 +0.22(+1.33%)
Feb 19, 2015 16.47 16.48 16.46 16.48 1,850 +0.29(+1.79%)
Feb 18, 2015 16.28 16.28 16.19 16.19 4,375 -0.27(-1.64%)
Feb 17, 2015 15.96 16.46 15.95 16.46 2,810 +1.22(+8.01%)
Feb 12, 2015 15.24 15.24 15.24 0 +0.49(+3.32%)
Feb 06, 2015 14.75 14.75 14.75 0 -0.29(-1.93%)
Feb 05, 2015 15.04 15.04 15.04 15.04 6,600 +0.51(+3.51%)
Feb 04, 2015 14.53 14.53 14.53 14.53 200 -0.03(-0.21%)
Feb 03, 2015 14.46 14.56 14.46 14.56 600 +2.53(+21.03%)
Jan 29, 2015 12.03 12.03 12.03 0 +0.13(+1.09%)
Jan 28, 2015 11.94 11.94 11.90 11.90 1,000 -0.15(-1.24%)
Jan 27, 2015 12.10 12.10 12.05 12.05 1,000 -0.06(-0.50%)
Jan 26, 2015 12.27 12.27 12.10 12.11 6,305 -1.14(-8.60%)
Jan 23, 2015 13.25 13.25 13.25 13.25 1,000 -0.33(-2.43%)
Jan 21, 2015 13.58 13.58 13.58 0 -0.09(-0.66%)
Jan 20, 2015 13.67 13.67 13.67 13.67 150 +0.05(+0.37%)
Jan 16, 2015 13.62 13.62 13.62 0 +0.36(+2.71%)
Jan 15, 2015 13.33 13.33 13.26 13.26 1,950 +0.31(+2.39%)
Jan 13, 2015 12.95 12.95 12.95 0 -0.22(-1.67%)
Jan 12, 2015 13.50 13.50 13.17 13.17 1,000 -0.58(-4.22%)
Jan 08, 2015 13.75 13.75 13.75 0 +0.00(+0.00%)
Jan 07, 2015 13.61 13.75 13.61 13.75 300 -0.14(-1.01%)
Jan 06, 2015 13.71 13.91 13.20 13.89 2,050 -0.22(-1.56%)
Jan 05, 2015 14.11 14.11 14.11 14.11 7,500 +0.24(+1.73%)
Jan 02, 2015 14.02 14.35 13.87 13.87 1,700 +0.37(+2.74%)
Dec 31, 2014 13.50 13.50 13.50 0 -0.10(-0.72%)
Dec 30, 2014 13.57 13.60 13.57 13.60 900 +0.26(+1.93%)
Dec 29, 2014 13.94 13.94 13.34 13.34 8,800 -0.51(-3.68%)
Dec 24, 2014 13.85 13.85 13.85 0 +0.00(+0.00%)
Dec 23, 2014 13.85 13.85 13.85 13.85 300 +0.05(+0.36%)
Dec 22, 2014 13.81 13.81 13.80 13.80 995 -0.05(-0.36%)
Dec 19, 2014 13.67 14.10 13.67 13.85 2,700 +0.35(+2.59%)
Dec 18, 2014 13.90 14.04 13.50 13.50 9,400 -0.30(-2.17%)
Dec 17, 2014 13.23 13.80 13.22 13.80 3,400 +1.05(+8.24%)
Dec 16, 2014 12.79 12.79 12.75 12.75 6,500 -0.36(-2.75%)
Dec 12, 2014 13.11 13.11 13.11 0 -0.01(-0.11%)
Dec 11, 2014 13.20 13.20 12.75 13.12 3,710 +0.02(+0.18%)
Dec 10, 2014 13.32 13.32 13.10 13.10 3,925 +0.31(+2.42%)
Dec 09, 2014 12.97 12.97 12.65 12.79 2,500 -0.44(-3.33%)
Dec 08, 2014 13.55 13.80 13.15 13.23 10,735 -0.77(-5.50%)
Dec 05, 2014 14.11 14.11 13.76 14.00 12,800 -0.77(-5.24%)
Dec 04, 2014 14.81 14.96 14.77 14.77 6,750 -0.05(-0.31%)
Dec 03, 2014 14.80 14.82 14.79 14.82 4,500 +0.02(+0.14%)
Dec 02, 2014 15.12 15.12 14.80 14.80 2,000 -0.75(-4.82%)
Dec 01, 2014 15.22 15.95 15.08 15.55 15,652 -0.20(-1.27%)
Nov 28, 2014 16.17 16.17 15.75 15.75 2,400 -2.25(-12.50%)
Nov 26, 2014 18.00 18.00 18.00 0 +0.34(+1.92%)
Nov 25, 2014 18.05 18.05 17.57 17.66 2,925 -0.39(-2.16%)
Nov 24, 2014 18.09 18.09 18.05 18.05 3,000 +0.20(+1.12%)
Nov 21, 2014 17.92 17.92 17.85 17.85 2,310 +0.10(+0.56%)
Nov 20, 2014 17.61 17.75 17.61 17.75 670 +0.15(+0.85%)
Nov 19, 2014 17.60 17.60 17.60 17.60 560 -0.07(-0.40%)
Nov 18, 2014 17.76 17.76 17.66 17.67 800 +0.21(+1.20%)
Nov 17, 2014 17.55 17.55 17.46 0 -0.09(-0.51%)
Nov 14, 2014 17.55 17.55 17.55 0 -0.05(-0.28%)
Nov 12, 2014 17.60 17.60 17.60 0 +0.10(+0.57%)
Nov 11, 2014 17.50 17.50 17.50 17.50 470 +0.23(+1.33%)
Nov 07, 2014 17.27 17.27 17.27 0 +0.20(+1.17%)
Nov 06, 2014 17.16 17.16 17.07 17.07 600 +0.38(+2.29%)
Nov 05, 2014 16.73 16.73 16.67 16.69 2,500 -0.31(-1.84%)
Nov 03, 2014 17.00 17.00 17.00 0 -0.14(-0.82%)
Oct 31, 2014 17.03 17.20 16.97 17.14 2,820 -0.36(-2.06%)
Oct 30, 2014 17.54 17.54 17.13 17.50 4,689 -1.00(-5.41%)
Oct 29, 2014 18.50 18.50 18.50 18.50 250 -0.18(-0.97%)
Oct 28, 2014 18.68 18.68 18.68 18.68 130 -0.18(-0.95%)
Oct 27, 2014 18.83 19.40 19.40 18.86 1,000 -0.54(-2.78%)
Oct 24, 2014 19.37 19.45 19.24 19.40 965 +0.60(+3.19%)
Oct 22, 2014 19.62 19.62 18.80 18.80 9,120 -0.74(-3.79%)
Oct 21, 2014 19.54 19.54 19.54 19.54 1,000 +0.44(+2.30%)
Oct 20, 2014 19.04 19.10 19.04 19.10 700 -0.10(-0.52%)
Oct 17, 2014 18.95 19.20 18.95 19.20 2,500 +0.26(+1.37%)
Oct 16, 2014 18.73 18.90 18.56 18.94 14,727 +0.25(+1.36%)
Oct 15, 2014 18.52 19.08 18.20 18.69 14,295 -0.76(-3.93%)
Oct 14, 2014 19.49 19.63 19.42 19.45 5,750 -0.10(-0.51%)
Oct 13, 2014 19.88 20.10 19.55 19.55 8,425 +0.30(+1.56%)
Oct 10, 2014 18.70 19.34 18.70 19.25 20,360 -1.40(-6.78%)
Oct 08, 2014 20.65 20.65 20.65 205 +0.59(+2.94%)
Oct 07, 2014 20.25 20.27 20.06 20.06 1,410 -1.66(-7.64%)
Oct 06, 2014 21.86 21.86 21.72 21.72 1,004 +0.22(+1.02%)
Oct 02, 2014 21.50 21.50 21.50 0 -1.01(-4.49%)
Oct 01, 2014 22.31 22.51 22.31 22.51 645 -0.57(-2.47%)
Sep 30, 2014 23.08 23.08 23.08 23.08 200 +0.92(+4.15%)
Sep 29, 2014 22.16 22.16 22.16 22.16 3,000 -0.25(-1.12%)
Sep 26, 2014 22.21 22.41 22.21 22.41 545 +0.00(+0.00%)
Sep 25, 2014 22.92 22.92 22.35 22.41 19,023 -0.24(-1.06%)
Sep 23, 2014 22.65 22.65 22.65 0 -0.59(-2.54%)
Sep 22, 2014 23.55 23.55 23.24 23.24 8,699 -0.01(-0.04%)
Sep 19, 2014 23.42 23.42 23.25 23.25 250 +0.00(+0.00%)
Sep 17, 2014 23.25 23.25 23.25 50 +0.78(+3.47%)
Sep 15, 2014 22.47 22.47 22.47 0 -0.04(-0.18%)
Sep 12, 2014 22.59 22.74 22.51 22.51 1,630 +0.12(+0.52%)
Sep 11, 2014 22.39 22.39 22.39 22.39 220 +0.44(+2.02%)
Sep 10, 2014 22.17 22.17 21.95 21.95 6,000 +0.59(+2.76%)
Sep 09, 2014 21.75 21.77 21.36 21.36 3,720 -0.13(-0.61%)
Sep 05, 2014 21.49 21.49 21.49 0 -0.00(-0.02%)
Sep 04, 2014 21.80 21.80 21.50 21.50 1,209 +0.14(+0.68%)
Sep 03, 2014 21.42 21.52 21.35 21.35 4,832 -1.12(-4.98%)
Aug 29, 2014 22.47 22.47 22.47 0 +0.54(+2.46%)
Aug 28, 2014 22.34 22.34 21.93 21.93 3,100 -0.66(-2.92%)
Aug 26, 2014 22.59 22.59 22.59 0 +0.18(+0.79%)
Aug 21, 2014 22.41 22.41 22.41 100 +0.12(+0.56%)
Aug 19, 2014 22.29 22.29 22.29 170 -0.60(-2.62%)
Aug 18, 2014 22.89 22.89 22.89 22.89 200 -0.65(-2.76%)
Aug 14, 2014 23.54 23.54 23.54 0 +0.04(+0.17%)
Aug 13, 2014 23.25 23.25 23.50 550 +0.25(+1.08%)
Aug 11, 2014 23.25 23.25 23.25 0 +1.20(+5.44%)
Aug 08, 2014 22.22 22.27 22.22 22.05 3,356 -0.55(-2.43%)
Aug 06, 2014 22.60 22.60 22.60 0 +0.60(+2.73%)
Aug 04, 2014 22.00 22.00 22.00 22.00 0 +0.37(+1.71%)
Aug 01, 2014 21.75 21.75 21.63 21.63 4,350 -0.31(-1.41%)
Jul 31, 2014 22.95 22.95 21.94 21.94 4,750 -1.56(-6.64%)
Jul 30, 2014 23.50 23.50 23.50 23.50 300 +0.70(+3.07%)
Jul 29, 2014 22.80 22.80 22.80 22.80 200 -0.28(-1.23%)
Jul 28, 2014 23.00 23.08 23.00 23.08 650 -0.73(-3.05%)
Jul 24, 2014 23.81 23.81 23.81 0 +0.97(+4.25%)
Jul 21, 2014 22.84 22.84 22.84 0 -0.02(-0.09%)
Jul 18, 2014 22.89 22.89 22.86 22.86 350 -0.14(-0.61%)
Jul 17, 2014 23.50 23.50 23.00 23.00 1,410 -1.17(-4.84%)
Jul 16, 2014 24.17 24.17 24.17 24.17 100 +0.81(+3.47%)
Jul 14, 2014 23.36 23.36 23.36 0 -0.69(-2.87%)
Jul 10, 2014 24.05 24.05 24.05 0 -0.24(-0.99%)
Jul 09, 2014 24.40 24.40 23.71 24.29 8,010 -0.46(-1.86%)
Jul 08, 2014 24.77 24.77 24.75 24.75 1,700 -0.75(-2.94%)
Jul 02, 2014 25.50 25.50 25.50 80 -0.45(-1.73%)
Jul 01, 2014 25.78 25.98 25.38 25.95 2,750 -0.05(-0.19%)
Jun 30, 2014 25.50 26.00 25.45 26.00 1,520 +1.00(+4.00%)
Jun 27, 2014 24.97 25.05 24.86 25.00 7,235 +0.10(+0.40%)
Jun 26, 2014 24.90 24.90 24.15 24.90 2,675 +0.90(+3.75%)
Jun 25, 2014 24.40 24.40 23.60 24.00 8,839 -0.70(-2.83%)
Jun 24, 2014 24.31 24.81 24.31 24.70 9,305 +0.45(+1.86%)
Jun 23, 2014 24.25 24.39 24.00 24.25 11,200 +0.75(+3.19%)
Jun 20, 2014 23.75 24.00 23.50 23.50 1,200 +0.40(+1.73%)
Jun 19, 2014 22.50 23.10 22.50 23.10 3,000 +0.60(+2.67%)
Jun 17, 2014 22.50 22.50 22.50 0 -0.35(-1.53%)
Jun 12, 2014 22.85 22.85 22.85 80 -0.05(-0.22%)
Jun 11, 2014 22.59 22.90 22.58 22.90 3,440 +0.36(+1.60%)
Jun 10, 2014 22.65 22.90 22.54 22.54 6,600 +0.19(+0.85%)
Jun 06, 2014 22.85 22.90 22.35 22.35 2,400 +0.35(+1.59%)
Jun 05, 2014 21.88 22.20 21.88 22.00 2,485 +0.49(+2.28%)
Jun 04, 2014 21.60 21.75 21.49 21.51 3,875 -0.39(-1.78%)
Jun 03, 2014 21.63 21.90 21.63 21.90 1,350 +0.70(+3.30%)
May 30, 2014 21.20 21.20 21.20 21.20 0 +0.45(+2.17%)
May 29, 2014 20.94 20.94 20.75 20.75 4,040 -0.28(-1.33%)
May 27, 2014 21.03 21.03 21.03 0 -0.17(-0.80%)
May 23, 2014 21.20 21.20 21.20 0 -0.05(-0.24%)
May 22, 2014 21.25 21.25 21.25 21.25 2,250 +0.00(+0.00%)
May 21, 2014 21.00 21.40 20.86 21.25 32,400 +0.10(+0.47%)
May 20, 2014 21.03 21.26 20.95 21.15 9,550 -0.03(-0.12%)
May 19, 2014 21.30 21.30 21.18 21.18 4,600 +0.07(+0.31%)
May 16, 2014 21.11 21.11 21.11 21.11 250 +0.28(+1.34%)
May 15, 2014 21.01 21.01 20.83 20.83 750 +0.03(+0.14%)
May 13, 2014 20.80 20.80 20.80 0 -0.30(-1.42%)
May 12, 2014 21.55 21.55 21.00 21.10 2,150 -0.75(-3.43%)
May 08, 2014 21.85 21.85 21.85 0 +0.00(+0.00%)
May 07, 2014 21.65 21.85 21.65 21.85 4,120 +0.10(+0.46%)
May 06, 2014 21.75 21.75 21.75 21.75 371 +0.00(+0.00%)
May 05, 2014 21.70 21.75 21.66 21.75 1,700 -0.15(-0.68%)
May 02, 2014 21.76 22.25 21.66 21.90 10,405 -0.90(-3.95%)
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.