Avance Gas (OP: AVACF )
17.75
-0.44
(-2.44%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2022 | 7.045 | 7.045 | 7.045 | 7.045 | 150 | -0.07(-0.91%) |
| Nov 30, 2022 | 7.110 | 7.110 | 7.110 | 7.110 | 200 | +0.46(+6.92%) |
| Nov 28, 2022 | 6.650 | 0 | -0.37(-5.27%) | |||
| Nov 25, 2022 | 6.850 | 7.080 | 6.850 | 7.020 | 25,600 | +0.00(+0.00%) |
| Nov 23, 2022 | 6.948 | 7.020 | 6.935 | 7.020 | 804 | -0.08(-1.08%) |
| Nov 22, 2022 | 7.063 | 7.097 | 7.063 | 7.097 | 800 | +0.41(+6.16%) |
| Nov 21, 2022 | 6.685 | 6.685 | 6.685 | 6.685 | 1,005 | -0.14(-1.98%) |
| Nov 18, 2022 | 6.780 | 6.820 | 6.780 | 6.820 | 400 | +0.02(+0.29%) |
| Nov 17, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.00(+0.00%) |
| Nov 16, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 400 | +0.35(+5.43%) |
| Nov 15, 2022 | 6.702 | 6.750 | 6.450 | 6.450 | 1,593 | -0.11(-1.68%) |
| Nov 14, 2022 | 6.560 | 6.560 | 6.560 | 6.560 | 1,500 | +0.36(+5.81%) |
| Nov 09, 2022 | 6.200 | 0 | -0.01(-0.16%) | |||
| Nov 08, 2022 | 6.260 | 6.610 | 6.050 | 6.210 | 21,388 | -0.09(-1.43%) |
| Nov 07, 2022 | 6.291 | 6.350 | 6.120 | 6.300 | 16,625 | +0.15(+2.44%) |
| Nov 04, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.07(+1.15%) |
| Nov 02, 2022 | 6.080 | 23,200 | +0.00(+0.00%) |
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.
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.