Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

14.70 +0.30 (+2.08%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 2, 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%)
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.