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 (%)
Jun 30, 2023 8.485 8.485 8.445 8.445 200 +0.26(+3.12%)
Jun 29, 2023 8.050 8.200 8.050 8.189 8,105 +0.19(+2.36%)
Jun 28, 2023 8.040 8.040 8.000 8.000 1,108 +0.35(+4.58%)
Jun 27, 2023 7.673 7.875 7.650 7.650 6,026 -0.45(-5.56%)
Jun 26, 2023 8.290 8.290 7.930 8.100 1,602 -0.24(-2.88%)
Jun 23, 2023 8.200 8.350 8.200 8.340 2,130 -0.36(-4.14%)
Jun 22, 2023 8.740 8.740 8.495 8.700 4,961 -0.14(-1.58%)
Jun 21, 2023 8.800 8.860 8.710 8.840 6,806 +0.35(+4.09%)
Jun 20, 2023 8.630 8.650 8.493 8.493 2,942 -0.20(-2.27%)
Jun 16, 2023 8.650 8.700 8.650 8.690 4,320 +0.28(+3.33%)
Jun 15, 2023 8.400 8.410 8.400 8.410 2,051 +0.36(+4.47%)
Jun 14, 2023 8.210 8.250 8.050 8.050 2,248 -0.15(-1.83%)
Jun 13, 2023 8.000 8.230 7.980 8.200 1,011 +0.21(+2.63%)
Jun 12, 2023 7.925 7.990 7.610 7.990 5,418 +0.25(+3.23%)
Jun 09, 2023 7.920 7.920 7.730 7.740 12,488 -0.38(-4.68%)
Jun 08, 2023 8.185 8.249 8.120 8.120 11,220 +0.03(+0.37%)
Jun 07, 2023 8.120 8.139 7.930 8.090 1,300 -0.52(-6.04%)
Jun 06, 2023 9.200 9.200 8.610 8.610 3,555 -0.61(-6.62%)
Jun 05, 2023 9.190 9.390 9.190 9.220 8,169 +0.37(+4.18%)
Jun 02, 2023 8.990 8.990 8.700 8.850 3,674 +0.30(+3.51%)
Jun 01, 2023 8.430 8.580 8.430 8.550 3,910 +0.40(+4.91%)
May 31, 2023 8.250 8.250 8.150 8.150 8,185 +0.05(+0.62%)
May 30, 2023 8.035 8.100 7.870 8.100 14,240 +0.33(+4.27%)
May 26, 2023 7.685 7.768 7.685 7.768 669 +0.30(+3.99%)
May 25, 2023 7.404 7.470 7.400 7.470 3,580 +0.00(+0.05%)
May 24, 2023 7.500 7.510 7.466 7.466 3,050 -0.03(-0.42%)
May 23, 2023 7.350 7.510 7.350 7.498 3,400 +0.52(+7.42%)
May 22, 2023 6.990 6.990 6.860 6.980 39,423 +0.13(+1.90%)
May 19, 2023 6.750 6.850 6.710 6.850 12,292 -0.02(-0.29%)
May 18, 2023 6.800 6.870 6.800 6.870 8,500 -0.11(-1.58%)
May 17, 2023 6.460 6.980 6.460 6.980 1,510 +0.08(+1.22%)
May 16, 2023 6.800 6.896 6.700 6.896 12,575 -0.09(-1.34%)
May 15, 2023 6.900 6.990 6.850 6.990 26,600 +0.29(+4.33%)
May 12, 2023 6.650 6.720 6.650 6.700 8,343 +0.05(+0.75%)
May 11, 2023 6.650 6.650 6.600 6.650 3,500 -0.10(-1.48%)
May 10, 2023 6.750 6.750 6.750 6.750 3,000 +0.17(+2.58%)
May 09, 2023 6.550 6.580 6.550 6.580 7,155 -0.02(-0.30%)
May 08, 2023 6.580 6.630 6.566 6.600 13,250 -0.06(-0.90%)
May 05, 2023 6.600 6.660 6.600 6.660 3,401 +0.13(+1.99%)
May 03, 2023 6.530 30 -0.24(-3.55%)
May 02, 2023 6.600 6.770 6.470 6.770 3,100 -0.14(-2.03%)
May 01, 2023 6.910 6.910 6.910 6.910 100 +0.33(+5.02%)
Apr 27, 2023 6.580 0 -0.16(-2.37%)
Apr 26, 2023 6.652 6.740 6.600 6.740 1,500 -0.07(-1.03%)
Apr 25, 2023 6.685 6.810 6.685 6.810 1,400 -0.04(-0.58%)
Apr 24, 2023 6.700 6.880 6.700 6.850 16,050 +0.11(+1.63%)
Apr 21, 2023 6.650 6.740 6.470 6.740 9,700 -0.16(-2.32%)
Apr 20, 2023 6.900 6.900 6.900 6.900 2,800 -0.30(-4.17%)
Apr 19, 2023 7.200 7.200 7.200 7.200 2,600 -0.26(-3.49%)
Apr 18, 2023 7.400 7.460 7.300 7.460 5,100 +0.13(+1.77%)
Apr 17, 2023 7.150 7.360 7.150 7.330 2,788 +0.35(+5.01%)
Apr 14, 2023 6.965 6.980 6.915 6.980 5,650 -0.07(-0.99%)
Apr 13, 2023 6.900 7.050 6.900 7.050 2,735 +0.30(+4.44%)
Apr 12, 2023 6.750 6.770 6.750 6.750 8,000 +0.22(+3.37%)
Apr 11, 2023 6.450 6.530 6.450 6.530 9,864 +0.03(+0.46%)
Apr 10, 2023 6.400 6.600 6.400 6.500 5,100 +0.12(+1.88%)
Apr 04, 2023 6.380 0 -0.17(-2.60%)
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.