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

Avance Gas (OP: AVACF )

14.45 +0.05 (+0.35%)
Streaming Delayed Price Updated: 10:18 AM 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 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%)
Apr 03, 2023 6.480 6.630 6.480 6.550 5,555 +0.02(+0.38%)
Mar 31, 2023 6.525 6.525 6.525 6.525 100 -0.12(-1.88%)
Mar 30, 2023 6.650 6.650 6.650 6.650 200 -0.24(-3.48%)
Mar 29, 2023 6.890 6.890 6.800 6.890 4,200 -0.01(-0.14%)
Mar 28, 2023 6.900 6.900 6.900 6.900 3,000 +0.02(+0.22%)
Mar 27, 2023 6.885 6.885 6.850 6.885 336 +0.04(+0.51%)
Mar 24, 2023 6.950 6.950 6.710 6.850 21,300 -0.21(-3.01%)
Mar 23, 2023 7.200 7.200 7.063 7.063 410 +0.08(+1.19%)
Mar 22, 2023 7.065 7.065 6.980 6.980 1,000 +0.10(+1.45%)
Mar 20, 2023 6.880 0 +0.00(+0.00%)
Mar 17, 2023 7.170 7.170 6.880 6.880 25,371 +0.03(+0.44%)
Mar 16, 2023 6.800 6.890 6.500 6.850 27,203 +0.03(+0.38%)
Mar 15, 2023 6.900 7.000 6.824 6.824 3,445 -0.28(-3.89%)
Mar 14, 2023 7.410 7.530 7.100 7.100 69,913 +0.18(+2.60%)
Mar 13, 2023 7.130 7.150 6.920 6.920 2,750 -0.49(-6.61%)
Mar 10, 2023 7.500 7.550 7.410 7.410 4,152 -0.19(-2.50%)
Mar 09, 2023 7.609 7.609 7.600 7.600 1,835 +0.00(+0.00%)
Mar 08, 2023 7.630 7.720 7.390 7.600 14,290 -0.39(-4.88%)
Mar 07, 2023 7.700 7.990 7.700 7.990 4,000 -0.02(-0.19%)
Mar 06, 2023 8.110 8.110 7.950 8.005 3,285 +0.14(+1.72%)
Mar 03, 2023 7.880 7.880 7.850 7.870 3,250 +0.13(+1.68%)
Mar 02, 2023 7.666 7.860 7.666 7.740 17,060 -0.09(-1.15%)
Mar 01, 2023 7.750 7.856 7.750 7.830 1,920 +0.68(+9.51%)
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%)
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.