Avance Gas (OP: AVACF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 22.47 | 22.47 | 22.47 | 0 | +0.54(+2.46%) | |
| Aug 28, 2014 | 22.34 | 22.34 | 21.93 | 21.93 | 3,100 | -0.66(-2.92%) |
| Aug 26, 2014 | 22.59 | 22.59 | 22.59 | 0 | +0.18(+0.79%) | |
| Aug 21, 2014 | 22.41 | 22.41 | 22.41 | 100 | +0.12(+0.56%) | |
| Aug 19, 2014 | 22.29 | 22.29 | 22.29 | 170 | -0.60(-2.62%) | |
| Aug 18, 2014 | 22.89 | 22.89 | 22.89 | 22.89 | 200 | -0.65(-2.76%) |
| Aug 14, 2014 | 23.54 | 23.54 | 23.54 | 0 | +0.04(+0.17%) | |
| Aug 13, 2014 | 23.25 | 23.25 | 23.50 | 550 | +0.25(+1.08%) | |
| Aug 11, 2014 | 23.25 | 23.25 | 23.25 | 0 | +1.20(+5.44%) | |
| Aug 08, 2014 | 22.22 | 22.27 | 22.22 | 22.05 | 3,356 | -0.55(-2.43%) |
| Aug 06, 2014 | 22.60 | 22.60 | 22.60 | 0 | +0.60(+2.73%) | |
| Aug 04, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.37(+1.71%) |
| Aug 01, 2014 | 21.75 | 21.75 | 21.63 | 21.63 | 4,350 | -0.31(-1.41%) |
| Jul 31, 2014 | 22.95 | 22.95 | 21.94 | 21.94 | 4,750 | -1.56(-6.64%) |
| Jul 30, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.70(+3.07%) |
| Jul 29, 2014 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.28(-1.23%) |
| Jul 28, 2014 | 23.00 | 23.08 | 23.00 | 23.08 | 650 | -0.73(-3.05%) |
| Jul 24, 2014 | 23.81 | 23.81 | 23.81 | 0 | +0.97(+4.25%) | |
| Jul 21, 2014 | 22.84 | 22.84 | 22.84 | 0 | -0.02(-0.09%) | |
| Jul 18, 2014 | 22.89 | 22.89 | 22.86 | 22.86 | 350 | -0.14(-0.61%) |
| Jul 17, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 1,410 | -1.17(-4.84%) |
| Jul 16, 2014 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | +0.81(+3.47%) |
| Jul 14, 2014 | 23.36 | 23.36 | 23.36 | 0 | -0.69(-2.87%) | |
| Jul 10, 2014 | 24.05 | 24.05 | 24.05 | 0 | -0.24(-0.99%) | |
| Jul 09, 2014 | 24.40 | 24.40 | 23.71 | 24.29 | 8,010 | -0.46(-1.86%) |
| Jul 08, 2014 | 24.77 | 24.77 | 24.75 | 24.75 | 1,700 | -0.75(-2.94%) |
| Jul 02, 2014 | 25.50 | 25.50 | 25.50 | 80 | -0.45(-1.73%) | |
| Jul 01, 2014 | 25.78 | 25.98 | 25.38 | 25.95 | 2,750 | -0.05(-0.19%) |
| Jun 30, 2014 | 25.50 | 26.00 | 25.45 | 26.00 | 1,520 | +1.00(+4.00%) |
| Jun 27, 2014 | 24.97 | 25.05 | 24.86 | 25.00 | 7,235 | +0.10(+0.40%) |
| Jun 26, 2014 | 24.90 | 24.90 | 24.15 | 24.90 | 2,675 | +0.90(+3.75%) |
| Jun 25, 2014 | 24.40 | 24.40 | 23.60 | 24.00 | 8,839 | -0.70(-2.83%) |
| Jun 24, 2014 | 24.31 | 24.81 | 24.31 | 24.70 | 9,305 | +0.45(+1.86%) |
| Jun 23, 2014 | 24.25 | 24.39 | 24.00 | 24.25 | 11,200 | +0.75(+3.19%) |
| Jun 20, 2014 | 23.75 | 24.00 | 23.50 | 23.50 | 1,200 | +0.40(+1.73%) |
| Jun 19, 2014 | 22.50 | 23.10 | 22.50 | 23.10 | 3,000 | +0.60(+2.67%) |
| Jun 17, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.35(-1.53%) | |
| Jun 12, 2014 | 22.85 | 22.85 | 22.85 | 80 | -0.05(-0.22%) | |
| Jun 11, 2014 | 22.59 | 22.90 | 22.58 | 22.90 | 3,440 | +0.36(+1.60%) |
| Jun 10, 2014 | 22.65 | 22.90 | 22.54 | 22.54 | 6,600 | +0.19(+0.85%) |
| Jun 06, 2014 | 22.85 | 22.90 | 22.35 | 22.35 | 2,400 | +0.35(+1.59%) |
| Jun 05, 2014 | 21.88 | 22.20 | 21.88 | 22.00 | 2,485 | +0.49(+2.28%) |
| Jun 04, 2014 | 21.60 | 21.75 | 21.49 | 21.51 | 3,875 | -0.39(-1.78%) |
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.