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

Avance Gas (OP: AVACF )

18.74 +0.33 (+1.77%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 (%)
Sep 29, 2023 11.00 11.00 10.82 10.88 4,067 +0.22(+2.06%)
Sep 28, 2023 10.42 10.66 10.32 10.66 7,375 +0.07(+0.66%)
Sep 27, 2023 10.47 10.59 10.31 10.59 18,099 -0.19(-1.76%)
Sep 26, 2023 10.74 10.78 10.51 10.78 14,260 -0.31(-2.77%)
Sep 25, 2023 10.87 11.09 10.76 11.09 7,495 +0.22(+2.00%)
Sep 22, 2023 11.12 11.20 10.87 10.87 11,259 -0.63(-5.48%)
Sep 21, 2023 11.13 11.52 11.13 11.50 1,720 +0.50(+4.55%)
Sep 20, 2023 10.99 11.00 10.84 11.00 5,107 -0.23(-2.09%)
Sep 19, 2023 10.96 11.23 10.96 11.23 2,777 +0.37(+3.36%)
Sep 18, 2023 10.68 10.90 10.68 10.87 13,547 +0.16(+1.49%)
Sep 15, 2023 10.72 10.80 10.70 10.71 8,056 +0.01(+0.09%)
Sep 14, 2023 10.70 10.70 10.70 10.70 120 +0.33(+3.18%)
Sep 13, 2023 10.34 10.37 10.25 10.37 1,970 -0.10(-0.96%)
Sep 12, 2023 10.38 10.47 10.30 10.47 2,676 -0.43(-3.94%)
Sep 11, 2023 10.83 11.00 10.83 10.90 842 +0.03(+0.28%)
Sep 08, 2023 10.77 10.90 10.59 10.87 26,912 -0.71(-6.09%)
Sep 07, 2023 11.10 11.75 11.10 11.57 1,521 +0.18(+1.54%)
Sep 06, 2023 11.26 11.47 11.21 11.40 10,464 +0.30(+2.69%)
Sep 05, 2023 10.89 11.26 10.86 11.10 40,825 +1.08(+10.83%)
Sep 01, 2023 9.990 10.17 9.924 10.02 23,195 -0.07(-0.73%)
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%)
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.