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

Avance Gas (OP: AVACF )

14.44 -0.79 (-5.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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 21, 2022 4.650 0 +0.01(+0.21%)
Apr 20, 2022 4.640 4.640 4.640 4.640 1,000 -0.14(-2.93%)
Apr 19, 2022 4.780 4.780 4.780 4.780 1,000 -0.08(-1.65%)
Apr 11, 2022 4.860 0 -0.41(-7.78%)
Apr 08, 2022 5.000 5.270 5.000 5.270 1,700 +0.97(+22.56%)
Apr 05, 2022 4.300 0 +0.20(+4.88%)
Mar 31, 2022 4.100 0 +0.05(+1.23%)
Mar 24, 2022 4.050 50 -0.15(-3.57%)
Mar 23, 2022 4.160 4.300 4.160 4.200 450 +0.08(+1.94%)
Mar 22, 2022 4.120 4.120 4.120 4.120 200 +0.32(+8.42%)
Mar 15, 2022 3.800 0 -0.20(-5.00%)
Mar 14, 2022 4.000 4.000 4.000 4.000 5,000 +0.33(+8.84%)
Mar 07, 2022 3.675 0 -0.48(-11.45%)
Mar 01, 2022 4.150 0 +0.40(+10.67%)
Feb 24, 2022 3.750 0 +0.05(+1.35%)
Feb 18, 2022 3.700 0 +0.02(+0.54%)
Feb 09, 2022 3.680 0 -0.21(-5.40%)
Feb 08, 2022 3.890 3.890 3.890 3.890 523 +0.00(+0.00%)
Feb 07, 2022 3.890 3.890 3.890 3.890 100 -0.04(-1.02%)
Feb 04, 2022 3.930 3.930 3.930 3.930 465 -0.02(-0.51%)
Feb 03, 2022 3.950 3.810 3.950 1,155 +0.31(+8.52%)
Jan 27, 2022 3.640 0 -0.56(-13.33%)
Jan 19, 2022 4.200 0 -0.11(-2.55%)
Jan 18, 2022 4.310 4.310 4.310 4.310 150 +0.26(+6.42%)
Jan 11, 2022 4.050 0 +0.22(+5.74%)
Dec 30, 2021 3.830 3.830 3.830 0 -0.05(-1.29%)
Dec 22, 2021 3.880 3.880 3.880 0 +0.06(+1.57%)
Dec 14, 2021 3.820 3.820 3.820 0 +0.30(+8.52%)
Dec 03, 2021 3.520 3.520 3.520 0 -0.23(-6.13%)
Dec 02, 2021 3.760 3.760 3.750 3.750 628 +0.00(+0.00%)
Dec 01, 2021 3.780 3.790 3.750 3.750 799 -0.14(-3.60%)
Nov 26, 2021 3.890 3.890 3.890 0 -0.39(-9.11%)
Nov 17, 2021 4.280 4.280 4.280 20 -0.16(-3.60%)
Nov 15, 2021 4.440 4.440 4.440 67 +0.25(+5.97%)
Nov 08, 2021 4.190 4.190 4.190 0 -0.11(-2.56%)
Oct 29, 2021 4.300 4.300 4.300 25 +0.05(+1.18%)
Oct 28, 2021 4.260 4.260 4.210 4.250 460 -0.34(-7.41%)
Oct 26, 2021 4.590 4.590 4.590 4.590 200 -0.06(-1.29%)
Oct 18, 2021 4.650 4.650 4.650 0 +0.06(+1.31%)
Oct 14, 2021 4.590 4.590 4.590 0 -0.36(-7.27%)
Oct 12, 2021 4.950 4.950 4.950 0 -0.13(-2.56%)
Oct 05, 2021 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 04, 2021 5.080 5.080 5.080 5.080 200 +0.00(+0.00%)
Sep 30, 2021 5.080 5.080 5.080 0 +0.12(+2.42%)
Sep 29, 2021 4.960 4.960 4.960 4.960 3,060 -0.10(-1.98%)
Sep 28, 2021 5.130 5.130 5.060 5.060 850 -0.09(-1.75%)
Sep 24, 2021 5.150 5.150 5.150 20 +0.20(+4.04%)
Sep 22, 2021 4.950 4.950 4.950 50 -0.04(-0.80%)
Sep 20, 2021 4.990 4.990 4.990 0 +0.07(+1.42%)
Sep 13, 2021 4.920 4.920 4.920 0 -0.05(-1.01%)
Sep 01, 2021 4.970 4.970 4.970 0 +0.17(+3.54%)
Aug 27, 2021 4.800 4.800 4.800 0 -0.20(-4.00%)
Aug 26, 2021 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Aug 25, 2021 5.000 5.000 5.000 5.000 175 +0.00(+0.00%)
Aug 23, 2021 5.000 5.000 5.000 50 +0.00(+0.00%)
Aug 20, 2021 5.000 5.000 5.000 5.000 304 +0.50(+11.11%)
Aug 18, 2021 4.500 4.500 4.500 0 +0.39(+9.60%)
Aug 06, 2021 4.106 4.106 4.106 0 -0.09(-2.24%)
Jul 21, 2021 4.200 4.200 4.200 0 +0.10(+2.44%)
Jul 20, 2021 4.130 4.130 4.100 4.100 1,900 -0.17(-3.98%)
Jul 09, 2021 4.270 4.270 4.270 0 -0.02(-0.47%)
Jul 07, 2021 4.290 4.290 4.290 0 -0.16(-3.60%)
Jun 28, 2021 4.450 4.450 4.450 0 -0.25(-5.32%)
Jun 18, 2021 4.700 4.700 4.700 0 -0.30(-6.00%)
Jun 09, 2021 5.000 5.000 5.000 0 -0.03(-0.60%)
Jun 08, 2021 4.880 5.030 4.800 5.030 600 -0.63(-11.09%)
May 25, 2021 5.657 5.657 5.657 0 -0.14(-2.46%)
May 20, 2021 5.800 5.800 5.800 0 +0.64(+12.40%)
May 19, 2021 5.160 5.160 5.160 5.160 600 +0.07(+1.38%)
May 18, 2021 5.090 5.090 5.090 5.090 1,000 -0.16(-3.05%)
May 17, 2021 5.250 5.250 5.250 5.250 125 -0.25(-4.55%)
May 14, 2021 5.500 5.500 5.500 5.500 670 +0.14(+2.61%)
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.