Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avance Gas
(OP:
AVACF
)
17.84
-0.36 (-1.95%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
3.900
3.900
3.900
3.900
300
-0.08(-2.13%)
Feb 25, 2021
3.985
3.985
3.985
3.985
120
-0.17(-3.98%)
Feb 24, 2021
4.150
4.150
4.150
4.150
1,500
+0.17(+4.27%)
Feb 23, 2021
4.090
4.090
3.980
3.980
1,912
-0.35(-8.08%)
Feb 22, 2021
4.205
4.330
4.205
4.330
7,615
+0.24(+5.87%)
Feb 19, 2021
4.050
4.090
3.900
4.090
4,900
-0.41(-9.11%)
Feb 18, 2021
4.500
4.500
4.500
50
+0.00(+0.00%)
Feb 17, 2021
4.500
4.600
4.500
4.500
17,627
-0.16(-3.43%)
Feb 16, 2021
4.600
4.990
4.600
4.660
22,951
+0.17(+3.79%)
Feb 12, 2021
4.420
4.490
4.420
4.490
1,800
+0.00(+0.00%)
Feb 11, 2021
4.390
4.590
4.245
4.490
20,126
+0.13(+2.98%)
Feb 10, 2021
4.400
4.400
4.360
4.360
1,240
-0.03(-0.68%)
Feb 09, 2021
4.590
4.590
4.390
4.390
4,173
+0.02(+0.46%)
Feb 08, 2021
4.370
4.370
4.370
4.370
1,000
-0.01(-0.23%)
Feb 05, 2021
4.360
4.380
4.320
4.380
3,500
+0.03(+0.69%)
Feb 01, 2021
4.350
4.350
4.350
0
+0.10(+2.35%)
Jan 29, 2021
4.260
4.260
4.250
4.250
3,600
+0.23(+5.72%)
Jan 28, 2021
4.020
4.020
4.020
4.020
500
+0.31(+8.36%)
Jan 27, 2021
3.680
3.710
3.680
3.710
1,280
-0.31(-7.71%)
Jan 26, 2021
4.020
4.020
4.020
4.020
217
-0.02(-0.50%)
Jan 25, 2021
4.040
4.040
4.040
4.040
600
-0.38(-8.60%)
Jan 22, 2021
4.330
4.420
4.330
4.420
400
-0.07(-1.56%)
Jan 20, 2021
4.490
4.490
4.490
0
-0.39(-7.99%)
Jan 19, 2021
4.710
4.880
4.592
4.880
4,516
-0.50(-9.29%)
Jan 14, 2021
5.380
5.380
5.380
0
-0.46(-7.88%)
Jan 13, 2021
5.840
5.840
5.840
50
+0.00(+0.00%)
Jan 12, 2021
5.590
5.840
5.590
5.840
400
+0.00(+0.00%)
Jan 08, 2021
5.840
5.840
5.840
0
+0.27(+4.85%)
Jan 07, 2021
5.570
5.570
5.570
5.570
300
+0.10(+1.83%)
Jan 06, 2021
5.470
5.470
5.470
5.470
2,050
-0.05(-0.91%)
Jan 05, 2021
5.430
5.520
5.430
5.520
1,600
+0.42(+8.24%)
Jan 04, 2021
5.050
5.100
5.040
5.100
3,030
+0.40(+8.51%)
Dec 30, 2020
4.700
4.700
4.700
0
+0.00(+0.00%)
Dec 23, 2020
4.700
4.700
4.700
0
+0.00(+0.00%)
Dec 22, 2020
4.680
4.700
4.650
4.700
1,350
+0.22(+4.91%)
Dec 21, 2020
4.480
4.480
4.480
5
+0.00(+0.00%)
Dec 16, 2020
4.480
4.480
4.480
0
-0.20(-4.27%)
Dec 15, 2020
4.680
4.680
4.680
5
+0.00(+0.00%)
Dec 11, 2020
4.680
4.680
4.680
0
-0.02(-0.43%)
Dec 10, 2020
4.700
4.700
4.700
4.700
500
+0.15(+3.30%)
Dec 08, 2020
4.550
4.550
4.550
0
+0.05(+1.11%)
Dec 07, 2020
4.540
4.540
4.500
4.500
2,400
+0.12(+2.74%)
Dec 04, 2020
4.360
4.420
4.360
4.380
21,100
+0.03(+0.69%)
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
.