Avance Gas (OP: AVACF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 5.550 | 0 | -0.15(-2.63%) | |||
| Jun 27, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 3,034 | +0.10(+1.79%) |
| Jun 24, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | +0.10(+1.82%) |
| Jun 22, 2022 | 5.500 | 0 | +0.45(+8.91%) | |||
| Jun 16, 2022 | 5.050 | 0 | -0.47(-8.51%) | |||
| Jun 15, 2022 | 5.720 | 5.720 | 5.520 | 5.520 | 1,300 | -0.28(-4.82%) |
| Jun 14, 2022 | 5.720 | 5.800 | 5.720 | 5.800 | 610 | +0.10(+1.75%) |
| Jun 13, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 175 | -0.10(-1.72%) |
| Jun 10, 2022 | 5.630 | 5.800 | 5.630 | 5.800 | 3,483 | -0.24(-3.97%) |
| Jun 09, 2022 | 6.040 | 6.040 | 6.040 | 6.040 | 1,109 | -0.29(-4.51%) |
| Jun 08, 2022 | 6.325 | 6.325 | 6.325 | 6.325 | 218 | -0.08(-1.33%) |
| Jun 07, 2022 | 6.150 | 6.520 | 6.020 | 6.410 | 18,491 | -0.34(-5.04%) |
| Jun 06, 2022 | 6.800 | 6.810 | 6.700 | 6.750 | 4,767 | -0.10(-1.46%) |
| Jun 03, 2022 | 6.465 | 6.850 | 6.465 | 6.850 | 3,984 | +0.69(+11.20%) |
| Jun 02, 2022 | 6.160 | 6.160 | 6.108 | 6.160 | 9,989 | +0.03(+0.49%) |
| Jun 01, 2022 | 6.040 | 6.130 | 6.020 | 6.130 | 5,100 | +0.33(+5.69%) |
| May 31, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 1,550 | +0.25(+4.50%) |
| May 27, 2022 | 5.590 | 5.660 | 5.550 | 5.550 | 8,246 | +0.34(+6.53%) |
| May 26, 2022 | 5.210 | 5.210 | 5.210 | 5.210 | 940 | -0.08(-1.51%) |
| May 25, 2022 | 4.930 | 5.290 | 4.930 | 5.290 | 14,230 | +0.79(+17.56%) |
| May 23, 2022 | 4.500 | 22 | +0.20(+4.65%) | |||
| May 16, 2022 | 4.300 | 0 | +0.30(+7.50%) | |||
| May 12, 2022 | 4.000 | 10 | +0.02(+0.50%) | |||
| May 11, 2022 | 4.000 | 4.000 | 3.980 | 3.980 | 2,000 | -0.10(-2.45%) |
| May 10, 2022 | 4.080 | 4.080 | 4.080 | 4.080 | 250 | -0.02(-0.49%) |
| May 09, 2022 | 4.100 | 4.100 | 4.100 | 4.100 | 355 | -0.55(-11.83%) |
| 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%) |
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.