Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 25, 2018 2.600 2.600 2.600 2.600 2,050 -0.12(-4.41%)
Apr 24, 2018 2.650 2.720 2.600 2.720 3,600 -0.03(-1.09%)
Apr 20, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
Apr 17, 2018 2.800 2.800 2.800 0 +0.05(+1.82%)
Apr 16, 2018 2.750 2.750 2.750 2.750 2,000 +0.05(+1.85%)
Apr 12, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Apr 10, 2018 2.600 2.600 2.600 0 -0.25(-8.77%)
Apr 09, 2018 2.750 2.850 2.750 2.850 867 +0.10(+3.64%)
Apr 06, 2018 2.750 2.750 2.750 2.750 1,000 -0.07(-2.52%)
Apr 04, 2018 2.821 2.821 2.821 0 -0.23(-7.51%)
Mar 26, 2018 3.050 3.050 3.050 0 +0.05(+1.67%)
Mar 22, 2018 3.000 3.000 3.000 0 +0.25(+9.09%)
Mar 19, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 16, 2018 2.750 2.750 2.750 2.750 265 -0.26(-8.64%)
Mar 13, 2018 3.010 3.010 3.010 0 +0.01(+0.33%)
Mar 12, 2018 2.950 3.000 2.950 3.000 5,783 +0.20(+7.14%)
Mar 07, 2018 2.800 2.800 2.800 0 -0.10(-3.45%)
Mar 06, 2018 2.801 2.900 2.800 2.900 3,035 -0.05(-1.61%)
Feb 28, 2018 2.947 2.947 2.947 0 +0.01(+0.26%)
Feb 26, 2018 2.940 2.940 2.940 0 +0.25(+9.29%)
Feb 20, 2018 2.690 2.690 2.690 0 -0.15(-5.28%)
Feb 15, 2018 2.840 2.840 2.840 0 +0.31(+12.25%)
Feb 14, 2018 2.650 2.650 2.530 2.530 3,300 -0.13(-4.89%)
Feb 13, 2018 2.760 2.760 2.660 2.660 6,500 +0.09(+3.50%)
Feb 07, 2018 2.570 2.570 2.570 0 +0.08(+3.21%)
Feb 06, 2018 2.490 2.490 2.490 2.490 200 -0.31(-11.07%)
Jan 30, 2018 2.800 2.800 2.800 0 -0.04(-1.41%)
Jan 25, 2018 2.840 2.840 2.840 68 +0.05(+1.79%)
Jan 24, 2018 2.830 2.830 2.790 2.790 1,569 -0.06(-2.11%)
Jan 19, 2018 2.850 2.850 2.850 0 -0.05(-1.72%)
Jan 17, 2018 2.900 2.900 2.900 0 +0.05(+1.75%)
Jan 16, 2018 2.800 2.850 2.800 2.850 12,962 +0.15(+5.56%)
Jan 12, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Jan 11, 2018 2.600 2.600 2.600 2.600 20,000 +0.05(+1.96%)
Jan 10, 2018 2.550 2.550 2.550 2.550 10,000 +0.00(+0.00%)
Jan 09, 2018 2.655 2.655 2.550 2.550 40,000 -0.15(-5.56%)
Jan 08, 2018 2.700 2.700 2.700 2.700 7,000 -0.05(-1.82%)
Jan 04, 2018 2.750 2.750 2.750 60 +0.05(+1.85%)
Jan 03, 2018 2.700 2.700 2.700 2.700 500 -0.05(-1.82%)
Dec 29, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
Dec 27, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Dec 26, 2017 2.725 2.725 2.650 2.650 1,083 -0.10(-3.64%)
Dec 22, 2017 2.650 2.750 2.650 2.750 900 +0.00(+0.00%)
Dec 21, 2017 2.749 2.750 2.749 2.750 14,000 -0.05(-1.63%)
Dec 19, 2017 2.796 2.796 2.796 0 +0.10(+3.54%)
Dec 18, 2017 2.650 2.700 2.600 2.700 5,500 +0.18(+7.06%)
Dec 15, 2017 2.522 2.522 2.522 2.522 200 -0.13(-4.83%)
Dec 14, 2017 2.600 2.650 2.600 2.650 11,068 +0.15(+6.00%)
Dec 13, 2017 2.550 2.550 2.500 2.500 8,830 +0.05(+1.92%)
Dec 12, 2017 2.453 2.453 2.453 2.453 300 -0.05(-1.88%)
Dec 11, 2017 2.500 2.500 2.500 2.500 2,000 +0.15(+6.38%)
Dec 08, 2017 2.300 2.350 2.300 2.350 5,115 +0.10(+4.44%)
Dec 07, 2017 2.250 2.275 2.250 2.250 2,532 +0.00(+0.00%)
Dec 05, 2017 2.250 2.250 2.250 0 -0.07(-3.02%)
Nov 29, 2017 2.320 2.320 2.320 28 -0.12(-4.92%)
Nov 24, 2017 2.440 2.440 2.440 0 +0.01(+0.41%)
Nov 21, 2017 2.430 2.430 2.430 2.430 4,000 -0.01(-0.41%)
Nov 17, 2017 2.440 2.440 2.440 0 -0.10(-3.94%)
Nov 09, 2017 2.540 2.540 2.540 0 -0.00(-0.04%)
Nov 07, 2017 2.541 2.541 2.541 0 +0.18(+7.61%)
Nov 06, 2017 2.435 2.435 2.300 2.361 3,700 +0.01(+0.49%)
Oct 30, 2017 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 27, 2017 2.550 2.550 2.550 2.550 1,000 -0.09(-3.41%)
Oct 23, 2017 2.640 2.640 2.640 0 -0.01(-0.38%)
Oct 20, 2017 2.684 2.684 2.650 2.650 500 +0.00(+0.00%)
Oct 19, 2017 2.688 2.688 2.650 2.650 400 -0.15(-5.41%)
Oct 13, 2017 2.801 2.801 2.801 0 +0.05(+1.87%)
Oct 12, 2017 2.750 2.750 2.750 2.750 500 -0.05(-1.79%)
Oct 03, 2017 2.800 2.800 2.800 0 +0.18(+6.82%)
Oct 02, 2017 2.621 2.621 2.621 2.621 500 -0.15(-5.37%)
Sep 28, 2017 2.770 2.770 2.770 0 +0.17(+6.54%)
Sep 27, 2017 2.600 2.600 2.600 2.600 150 -0.05(-1.89%)
Sep 22, 2017 2.650 2.650 2.650 0 +0.02(+0.76%)
Sep 18, 2017 2.630 2.630 2.630 0 -0.05(-1.87%)
Sep 15, 2017 2.680 2.680 2.680 2.680 3,500 +0.08(+3.08%)
Sep 14, 2017 2.650 2.650 2.600 2.600 4,500 -0.30(-10.34%)
Sep 12, 2017 2.900 2.900 2.900 0 +0.15(+5.45%)
Sep 11, 2017 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Sep 07, 2017 2.750 2.750 2.750 0 +0.10(+3.68%)
Sep 05, 2017 2.652 2.652 2.652 0 +0.05(+2.02%)
Aug 28, 2017 2.600 2.600 2.600 0 +0.03(+1.17%)
Aug 25, 2017 2.570 2.570 2.570 2.570 800 -0.11(-4.10%)
Aug 23, 2017 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 18, 2017 2.680 2.680 2.680 0 +0.13(+5.10%)
Aug 17, 2017 2.576 2.576 2.550 2.550 273 -0.07(-2.67%)
Aug 16, 2017 2.550 2.620 2.550 2.620 2,400 +0.02(+0.77%)
Aug 15, 2017 2.600 2.600 2.600 2.600 500 -0.05(-1.89%)
Aug 08, 2017 2.650 2.650 2.650 0 +0.04(+1.41%)
Aug 07, 2017 2.613 2.613 2.613 2.613 100 -0.25(-8.63%)
Aug 01, 2017 2.860 2.860 2.860 0 -0.14(-4.67%)
Jul 19, 2017 3.000 3.000 3.000 0 -0.21(-6.54%)
Jul 18, 2017 3.000 3.210 3.000 3.210 5,280 +0.36(+12.63%)
Jul 17, 2017 2.850 2.850 2.850 2.850 1,000 +0.10(+3.64%)
Jul 14, 2017 2.750 2.750 2.750 2.750 800 +0.05(+1.85%)
Jul 13, 2017 2.700 2.700 2.700 2.700 1,000 +0.00(+0.00%)
Jul 12, 2017 2.700 2.700 2.650 2.700 2,200 +0.25(+10.20%)
Jul 07, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 06, 2017 2.530 2.530 2.500 2.500 3,300 -0.18(-6.72%)
Jul 05, 2017 2.680 2.680 2.680 2.680 510 +0.28(+11.67%)
Jul 03, 2017 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 30, 2017 2.400 2.400 2.400 0 +0.10(+4.35%)
Jun 28, 2017 2.300 2.300 2.300 0 -0.10(-4.17%)
Jun 23, 2017 2.400 2.400 2.400 0 +0.10(+4.35%)
Jun 21, 2017 2.300 2.300 2.300 0 -0.02(-0.99%)
Jun 20, 2017 2.323 2.323 2.323 2.323 816 -0.11(-4.40%)
Jun 19, 2017 2.450 2.450 2.400 2.430 1,900 -0.17(-6.54%)
Jun 13, 2017 2.600 2.600 2.600 0 +0.09(+3.59%)
Jun 12, 2017 2.510 2.510 2.510 2.510 200 -0.09(-3.46%)
Jun 09, 2017 2.500 2.600 2.500 2.600 22,500 +0.00(+0.00%)
Jun 02, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
May 30, 2017 2.600 2.600 2.600 0 -0.30(-10.34%)
May 23, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
May 18, 2017 2.900 2.900 2.900 0 -0.04(-1.53%)
May 16, 2017 2.945 2.945 2.945 0 +0.19(+7.09%)
May 09, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
May 08, 2017 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
May 05, 2017 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
May 04, 2017 2.800 2.800 2.800 2.800 386 -0.00(-0.09%)
May 03, 2017 2.900 2.900 2.803 2.803 500 -0.11(-3.89%)
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.