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

Avance Gas (OP: AVACF )

18.42 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Aug 31, 2023 10.11 10.11 9.932 10.09 15,540 -0.19(-1.86%)
Aug 30, 2023 10.05 10.28 10.02 10.28 11,495 +0.28(+2.78%)
Aug 29, 2023 9.970 10.05 9.875 10.00 12,715 +0.00(+0.02%)
Aug 28, 2023 9.840 10.00 9.840 10.00 6,113 -0.01(-0.10%)
Aug 25, 2023 10.05 10.05 9.910 10.01 1,550 -0.06(-0.60%)
Aug 24, 2023 9.930 10.07 9.840 10.07 14,055 +0.49(+5.11%)
Aug 23, 2023 9.530 9.700 9.510 9.580 6,240 -0.14(-1.44%)
Aug 22, 2023 9.570 9.768 9.500 9.720 19,550 +0.42(+4.52%)
Aug 21, 2023 9.300 9.300 9.300 9.300 1,335 +0.39(+4.38%)
Aug 18, 2023 8.840 8.930 8.800 8.910 19,268 -0.29(-3.19%)
Aug 17, 2023 9.240 9.270 9.160 9.204 5,506 -0.10(-1.04%)
Aug 16, 2023 9.385 9.400 9.300 9.300 1,290 -0.05(-0.53%)
Aug 15, 2023 9.360 9.540 9.350 9.350 10,442 -0.15(-1.58%)
Aug 14, 2023 9.610 9.787 9.330 9.500 3,412 -0.18(-1.86%)
Aug 11, 2023 9.720 9.720 9.570 9.680 660 +0.02(+0.16%)
Aug 10, 2023 9.750 9.780 9.665 9.665 11,135 -0.07(-0.77%)
Aug 09, 2023 9.728 9.740 9.550 9.740 6,866 +0.53(+5.75%)
Aug 08, 2023 9.190 9.210 9.090 9.210 2,866 +0.11(+1.21%)
Aug 07, 2023 9.300 9.330 9.000 9.100 36,650 +0.10(+1.11%)
Aug 04, 2023 9.000 9.000 8.930 9.000 2,882 +0.07(+0.78%)
Aug 03, 2023 8.600 8.930 8.550 8.930 10,306 +0.27(+3.17%)
Aug 02, 2023 8.530 8.695 8.530 8.656 3,070 +0.19(+2.20%)
Aug 01, 2023 8.500 8.720 8.470 8.470 8,691 -0.23(-2.70%)
Jul 31, 2023 8.500 8.817 8.500 8.705 11,389 +0.28(+3.28%)
Jul 28, 2023 8.300 8.450 8.283 8.428 4,794 -0.02(-0.23%)
Jul 27, 2023 8.400 8.500 8.370 8.447 4,281 +0.11(+1.29%)
Jul 26, 2023 8.680 8.680 8.340 8.340 28,872 -0.38(-4.36%)
Jul 25, 2023 8.500 8.730 8.387 8.720 7,166 +0.17(+1.96%)
Jul 24, 2023 8.450 8.650 8.350 8.553 18,979 +0.18(+2.19%)
Jul 21, 2023 8.298 8.400 8.100 8.370 21,815 -0.13(-1.53%)
Jul 20, 2023 8.570 8.570 8.325 8.500 6,082 -0.13(-1.48%)
Jul 19, 2023 8.150 8.627 8.150 8.627 8,299 +0.28(+3.32%)
Jul 18, 2023 8.510 8.560 8.250 8.350 17,115 +0.10(+1.21%)
Jul 17, 2023 8.250 8.470 8.200 8.250 19,583 +0.00(+0.00%)
Jul 14, 2023 8.570 8.570 8.112 8.250 10,131 -0.37(-4.29%)
Jul 13, 2023 8.580 8.960 8.330 8.620 25,033 -0.01(-0.10%)
Jul 12, 2023 8.660 8.660 8.345 8.628 17,154 +0.12(+1.39%)
Jul 11, 2023 8.510 8.510 8.510 8.510 200 -0.24(-2.74%)
Jul 10, 2023 8.400 8.750 8.375 8.750 5,815 +0.28(+3.31%)
Jul 07, 2023 8.400 8.470 8.400 8.470 6,029 +0.12(+1.50%)
Jul 06, 2023 8.370 8.440 8.330 8.345 2,306 -0.12(-1.42%)
Jul 05, 2023 8.260 8.585 8.260 8.466 20,815 -0.36(-4.13%)
Jul 03, 2023 8.550 8.830 8.550 8.830 8,166 +0.38(+4.56%)
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%)
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.