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 29, 2021 5.300 5.300 5.300 0 -0.06(-1.12%)
Apr 28, 2021 5.360 5.360 5.360 5.360 1,000 +0.31(+6.14%)
Apr 27, 2021 5.050 5.050 5.050 5.050 176 -0.20(-3.81%)
Apr 26, 2021 5.250 5.250 5.250 5.250 2,000 +0.15(+2.94%)
Apr 23, 2021 5.100 5.100 5.100 5.100 700 +0.10(+2.00%)
Apr 22, 2021 5.000 5.000 5.000 20 +0.00(+0.00%)
Apr 21, 2021 5.000 5.000 4.950 5.000 17,225 -0.15(-2.91%)
Apr 20, 2021 5.150 5.150 5.150 5.150 1,000 +0.05(+0.98%)
Apr 19, 2021 5.250 5.250 5.100 5.100 11,850 -0.17(-3.23%)
Apr 16, 2021 5.270 5.270 5.270 115 +0.00(+0.00%)
Apr 15, 2021 5.270 5.270 5.270 35 +0.00(+0.00%)
Apr 08, 2021 5.270 5.270 5.270 0 -0.38(-6.73%)
Apr 07, 2021 5.650 5.650 5.650 5.650 425 +0.16(+2.91%)
Apr 06, 2021 5.490 5.490 5.490 5.490 232 -0.16(-2.83%)
Apr 05, 2021 5.650 5.650 5.650 56 +0.00(+0.00%)
Apr 01, 2021 5.650 5.650 5.650 6 +0.00(+0.00%)
Mar 31, 2021 5.650 5.650 5.650 5.650 197 +0.18(+3.29%)
Mar 30, 2021 5.450 5.520 5.450 5.470 1,000 +0.14(+2.63%)
Mar 29, 2021 5.415 5.415 5.320 5.330 2,750 +0.13(+2.50%)
Mar 26, 2021 5.200 5.200 5.200 5.200 1,000 +0.34(+7.11%)
Mar 25, 2021 4.900 4.900 4.855 4.855 550 -0.03(-0.72%)
Mar 24, 2021 4.890 4.890 4.890 4.890 200 +0.29(+6.30%)
Mar 18, 2021 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 17, 2021 4.376 4.600 4.210 4.600 920 -0.22(-4.56%)
Mar 16, 2021 4.590 4.820 4.590 4.820 1,929 +0.36(+8.07%)
Mar 15, 2021 4.460 4.460 4.460 4.460 1,300 +0.18(+4.21%)
Mar 12, 2021 4.280 4.280 4.280 4.280 800 -0.01(-0.23%)
Mar 11, 2021 4.270 4.290 4.270 4.290 1,050 +0.25(+6.08%)
Mar 10, 2021 4.100 4.110 4.044 4.044 800 +0.05(+1.35%)
Mar 09, 2021 3.990 3.990 3.990 3.990 490 +0.19(+5.00%)
Mar 08, 2021 3.800 3.800 3.800 3.800 2,960 +0.07(+1.88%)
Mar 04, 2021 3.730 3.730 3.730 0 -0.12(-3.12%)
Mar 03, 2021 3.850 3.850 3.850 3.850 301 -0.18(-4.47%)
Mar 02, 2021 3.922 4.030 3.922 4.030 1,000 +0.20(+5.22%)
Mar 01, 2021 3.830 3.830 3.830 3.830 204 -0.07(-1.79%)
Feb 26, 2021 3.900 3.900 3.900 3.900 300 -0.08(-2.13%)
Feb 25, 2021 3.985 3.985 3.985 3.985 120 -0.17(-3.98%)
Feb 24, 2021 4.150 4.150 4.150 4.150 1,500 +0.17(+4.27%)
Feb 23, 2021 4.090 4.090 3.980 3.980 1,912 -0.35(-8.08%)
Feb 22, 2021 4.205 4.330 4.205 4.330 7,615 +0.24(+5.87%)
Feb 19, 2021 4.050 4.090 3.900 4.090 4,900 -0.41(-9.11%)
Feb 18, 2021 4.500 4.500 4.500 50 +0.00(+0.00%)
Feb 17, 2021 4.500 4.600 4.500 4.500 17,627 -0.16(-3.43%)
Feb 16, 2021 4.600 4.990 4.600 4.660 22,951 +0.17(+3.79%)
Feb 12, 2021 4.420 4.490 4.420 4.490 1,800 +0.00(+0.00%)
Feb 11, 2021 4.390 4.590 4.245 4.490 20,126 +0.13(+2.98%)
Feb 10, 2021 4.400 4.400 4.360 4.360 1,240 -0.03(-0.68%)
Feb 09, 2021 4.590 4.590 4.390 4.390 4,173 +0.02(+0.46%)
Feb 08, 2021 4.370 4.370 4.370 4.370 1,000 -0.01(-0.23%)
Feb 05, 2021 4.360 4.380 4.320 4.380 3,500 +0.03(+0.69%)
Feb 01, 2021 4.350 4.350 4.350 0 +0.10(+2.35%)
Jan 29, 2021 4.260 4.260 4.250 4.250 3,600 +0.23(+5.72%)
Jan 28, 2021 4.020 4.020 4.020 4.020 500 +0.31(+8.36%)
Jan 27, 2021 3.680 3.710 3.680 3.710 1,280 -0.31(-7.71%)
Jan 26, 2021 4.020 4.020 4.020 4.020 217 -0.02(-0.50%)
Jan 25, 2021 4.040 4.040 4.040 4.040 600 -0.38(-8.60%)
Jan 22, 2021 4.330 4.420 4.330 4.420 400 -0.07(-1.56%)
Jan 20, 2021 4.490 4.490 4.490 0 -0.39(-7.99%)
Jan 19, 2021 4.710 4.880 4.592 4.880 4,516 -0.50(-9.29%)
Jan 14, 2021 5.380 5.380 5.380 0 -0.46(-7.88%)
Jan 13, 2021 5.840 5.840 5.840 50 +0.00(+0.00%)
Jan 12, 2021 5.590 5.840 5.590 5.840 400 +0.00(+0.00%)
Jan 08, 2021 5.840 5.840 5.840 0 +0.27(+4.85%)
Jan 07, 2021 5.570 5.570 5.570 5.570 300 +0.10(+1.83%)
Jan 06, 2021 5.470 5.470 5.470 5.470 2,050 -0.05(-0.91%)
Jan 05, 2021 5.430 5.520 5.430 5.520 1,600 +0.42(+8.24%)
Jan 04, 2021 5.050 5.100 5.040 5.100 3,030 +0.40(+8.51%)
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%)
Oct 02, 2020 2.685 2.730 2.685 2.730 3,200 +0.11(+4.02%)
Sep 30, 2020 2.624 2.624 2.624 0 +0.24(+10.27%)
Sep 28, 2020 2.380 2.380 2.380 0 +0.10(+4.39%)
Sep 24, 2020 2.280 2.280 2.280 0 -0.18(-7.32%)
Sep 21, 2020 2.460 2.460 2.460 0 +0.12(+5.13%)
Sep 11, 2020 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 10, 2020 2.340 2.340 2.340 2.340 250 +0.17(+7.83%)
Sep 08, 2020 2.170 2.170 2.170 0 -0.04(-1.81%)
Sep 04, 2020 2.190 2.210 2.190 2.210 1,000 -0.04(-1.56%)
Sep 02, 2020 2.245 2.245 2.245 0 -0.19(-7.99%)
Sep 01, 2020 2.440 2.440 2.440 20 +0.00(+0.00%)
Aug 31, 2020 2.410 2.440 2.410 2.440 2,000 -0.02(-0.81%)
Aug 28, 2020 2.390 2.460 2.390 2.460 2,500 +0.09(+3.80%)
Aug 27, 2020 2.370 2.370 2.370 2.370 505 -0.22(-8.53%)
Aug 26, 2020 2.591 2.591 2.591 2.591 10,000 -0.15(-5.44%)
Aug 25, 2020 2.610 2.740 2.610 2.740 3,100 +0.43(+18.61%)
Aug 24, 2020 2.280 2.310 2.250 2.310 14,100 +0.02(+0.87%)
Aug 21, 2020 2.250 2.290 2.250 2.290 5,500 -0.10(-4.18%)
Aug 20, 2020 2.255 2.390 2.255 2.390 13,250 +0.00(+0.00%)
Aug 19, 2020 2.390 2.390 2.390 2.390 500 +0.01(+0.46%)
Aug 18, 2020 2.380 2.380 2.379 2.379 4,000 +0.03(+1.23%)
Aug 14, 2020 2.350 2.350 2.350 0 +0.01(+0.43%)
Aug 12, 2020 2.340 2.340 2.340 0 -0.01(-0.43%)
Aug 11, 2020 2.310 2.450 2.250 2.350 3,400 -0.02(-0.84%)
Aug 10, 2020 2.244 2.370 2.244 2.370 2,400 +0.14(+6.28%)
Aug 07, 2020 2.250 2.250 2.200 2.230 1,300 -0.09(-3.88%)
Aug 06, 2020 2.310 2.320 2.310 2.320 1,352 -0.08(-3.33%)
Aug 05, 2020 2.400 2.480 2.400 2.400 2,100 +0.07(+3.00%)
Aug 04, 2020 2.285 2.330 2.270 2.330 12,250 -0.01(-0.26%)
Aug 03, 2020 2.240 2.350 2.225 2.336 9,350 -0.18(-7.12%)
Jul 29, 2020 2.515 2.515 2.515 0 -0.09(-3.64%)
Jul 28, 2020 2.500 2.610 2.470 2.610 12,897 +0.31(+13.48%)
Jul 27, 2020 2.210 2.300 2.210 2.300 3,100 +0.19(+8.86%)
Jul 23, 2020 2.113 2.113 2.113 0 +0.04(+2.07%)
Jul 22, 2020 2.070 2.070 2.070 2.070 100 -0.02(-0.79%)
Jul 17, 2020 2.086 2.086 2.086 0 +0.18(+9.24%)
Jul 14, 2020 1.910 1.910 1.910 0 +0.02(+1.06%)
Jul 13, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 10, 2020 1.890 1.890 1.890 5 +0.00(+0.00%)
Jul 09, 2020 1.890 1.890 1.890 25 +0.00(+0.00%)
Jul 07, 2020 1.890 1.890 1.890 0 +0.01(+0.53%)
Jul 06, 2020 1.880 1.880 1.880 1.880 1,000 -0.05(-2.59%)
Jul 02, 2020 1.930 1.930 1.930 1.930 100 +0.04(+2.12%)
Jul 01, 2020 1.870 1.900 1.870 1.890 2,336 +0.18(+10.53%)
Jun 29, 2020 1.710 1.710 1.710 0 -0.09(-5.26%)
Jun 26, 2020 1.805 1.805 1.805 1 +0.00(+0.00%)
Jun 22, 2020 1.805 1.805 1.805 0 -0.16(-7.91%)
Jun 18, 2020 1.960 1.960 1.960 0 +0.01(+0.51%)
Jun 16, 2020 1.950 1.950 1.950 0 -0.11(-5.34%)
Jun 12, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 11, 2020 2.130 2.130 2.010 2.060 14,255 -0.19(-8.44%)
Jun 10, 2020 2.250 2.250 2.250 2.250 1,000 +0.15(+7.14%)
Jun 09, 2020 2.050 2.100 2.050 2.100 46,000 -0.20(-8.70%)
Jun 08, 2020 2.290 2.300 2.170 2.300 2,057 +0.24(+11.65%)
Jun 05, 2020 2.060 2.150 2.060 2.060 200 +0.06(+3.00%)
Jun 04, 2020 2.000 2.000 2.000 2.000 3,000 -0.07(-3.38%)
Jun 03, 2020 2.070 2.070 2.070 2.070 325 +0.06(+2.80%)
Jun 02, 2020 2.014 2.014 2.014 2.014 490 -0.16(-7.21%)
Jun 01, 2020 2.170 2.170 2.170 2.170 110 +0.00(+0.00%)
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%)
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.