Avance Gas (OP: AVACF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| Mar 27, 2017 | 3.250 | 3.400 | 3.250 | 3.400 | 7,700 | -0.43(-11.23%) |
| Mar 20, 2017 | 3.830 | 3.830 | 3.830 | 0 | +0.16(+4.36%) | |
| Mar 17, 2017 | 3.670 | 3.670 | 3.670 | 3.670 | 497 | +0.02(+0.55%) |
| Mar 15, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
| Mar 13, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.07(+1.98%) | |
| Mar 09, 2017 | 3.530 | 3.530 | 3.530 | 0 | +0.28(+8.53%) | |
| Mar 06, 2017 | 3.253 | 3.253 | 3.253 | 0 | -0.28(-8.06%) | |
| Mar 03, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 286 | +0.15(+4.38%) |
| Mar 02, 2017 | 3.350 | 3.389 | 3.350 | 3.389 | 1,010 | -0.15(-4.30%) |
| Mar 01, 2017 | 3.541 | 3.541 | 3.541 | 3.541 | 200 | +0.14(+4.16%) |
| Feb 27, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.15(+4.62%) | |
| Feb 22, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.15(+4.84%) | |
| Feb 17, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.10(-3.13%) | |
| Feb 16, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 690 | +0.10(+3.23%) |
| Feb 15, 2017 | 3.115 | 3.115 | 3.100 | 3.100 | 1,524 | -0.15(-4.62%) |
| Feb 14, 2017 | 3.250 | 3.290 | 3.250 | 3.250 | 6,015 | +0.00(+0.00%) |
| Feb 10, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Feb 09, 2017 | 3.245 | 3.250 | 3.230 | 3.250 | 2,000 | +0.00(+0.00%) |
| Feb 08, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.08(-2.42%) |
| Feb 07, 2017 | 3.331 | 3.331 | 3.331 | 3.331 | 300 | +0.04(+1.34%) |
| Feb 02, 2017 | 3.287 | 3.287 | 3.287 | 0 | -0.16(-4.73%) | |
| Jan 31, 2017 | 3.450 | 3.450 | 3.450 | 0 | +0.08(+2.37%) | |
| Jan 30, 2017 | 3.440 | 3.440 | 3.370 | 3.370 | 50,000 | -0.42(-11.08%) |
| Jan 27, 2017 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | -0.31(-7.56%) |
| Jan 25, 2017 | 4.100 | 4.100 | 4.100 | 15 | -0.13(-3.07%) | |
| Jan 24, 2017 | 4.190 | 4.230 | 4.190 | 4.230 | 1,000 | +0.14(+3.43%) |
| Jan 18, 2017 | 4.090 | 4.090 | 4.090 | 10 | +0.24(+6.23%) | |
| Jan 17, 2017 | 3.900 | 4.004 | 3.850 | 3.850 | 6,500 | +0.20(+5.48%) |
| Jan 13, 2017 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.92%) | |
| Jan 12, 2017 | 3.446 | 3.446 | 3.446 | 3.446 | 1,000 | +0.25(+7.69%) |
| Jan 11, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.25(-7.25%) |
| Jan 09, 2017 | 3.450 | 3.450 | 3.450 | 0 | -0.09(-2.54%) | |
| Jan 06, 2017 | 3.530 | 3.540 | 3.530 | 3.540 | 1,300 | +0.01(+0.28%) |
| Jan 05, 2017 | 3.520 | 3.552 | 3.520 | 3.530 | 30,800 | +0.33(+10.31%) |
| Jan 04, 2017 | 3.300 | 3.300 | 3.200 | 3.200 | 5,800 | -0.10(-3.03%) |
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.