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 (%)
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%)
Feb 01, 2023 6.240 6.450 6.200 6.450 2,920 +0.47(+7.86%)
Jan 31, 2023 6.010 6.010 5.940 5.980 7,200 -0.17(-2.75%)
Jan 30, 2023 6.149 6.149 6.149 6.149 574 +0.20(+3.34%)
Jan 27, 2023 5.950 5.950 5.950 5.950 200 +0.20(+3.48%)
Jan 26, 2023 5.700 5.810 5.700 5.750 3,600 +0.24(+4.36%)
Jan 25, 2023 5.450 5.510 5.450 5.510 1,030 -0.35(-5.97%)
Jan 23, 2023 5.860 0 +0.21(+3.72%)
Jan 20, 2023 5.640 5.650 5.640 5.650 1,800 +0.24(+4.44%)
Jan 19, 2023 5.500 5.560 5.410 5.410 20,092 -0.19(-3.39%)
Jan 17, 2023 5.600 0 +0.28(+5.26%)
Jan 12, 2023 5.320 0 +0.05(+0.95%)
Jan 10, 2023 5.270 7 -0.17(-3.04%)
Jan 06, 2023 5.435 0 +0.23(+4.52%)
Jan 05, 2023 5.250 5.270 5.200 5.200 2,307 -0.05(-0.95%)
Jan 04, 2023 5.140 5.250 5.140 5.250 4,082 -0.85(-13.93%)
Dec 30, 2022 6.100 1 -0.90(-12.86%)
Dec 22, 2022 7.000 0 -0.08(-1.13%)
Dec 21, 2022 7.080 7.080 7.080 7.080 2,000 +0.19(+2.68%)
Dec 19, 2022 6.895 0 -0.09(-1.25%)
Dec 14, 2022 6.982 0 +0.06(+0.83%)
Dec 13, 2022 7.000 7.000 6.925 6.925 1,100 +0.22(+3.26%)
Dec 12, 2022 6.706 6.706 6.706 6.706 109 +0.17(+2.54%)
Dec 09, 2022 6.540 6.540 6.540 6.540 200 -0.05(-0.76%)
Dec 08, 2022 6.455 6.590 6.455 6.590 8,470 -0.29(-4.22%)
Dec 06, 2022 6.880 0 +0.02(+0.29%)
Dec 05, 2022 6.880 6.940 6.860 6.860 1,670 -0.02(-0.29%)
Dec 02, 2022 7.030 7.030 6.880 6.880 35,411 -0.17(-2.34%)
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.