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
)
17.88
-0.31 (-1.71%)
Streaming Delayed Price
Updated: 2:42 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 (%)
Sep 29, 2023
11.00
11.00
10.82
10.88
4,067
+0.22(+2.06%)
Sep 28, 2023
10.42
10.66
10.32
10.66
7,375
+0.07(+0.66%)
Sep 27, 2023
10.47
10.59
10.31
10.59
18,099
-0.19(-1.76%)
Sep 26, 2023
10.74
10.78
10.51
10.78
14,260
-0.31(-2.77%)
Sep 25, 2023
10.87
11.09
10.76
11.09
7,495
+0.22(+2.00%)
Sep 22, 2023
11.12
11.20
10.87
10.87
11,259
-0.63(-5.48%)
Sep 21, 2023
11.13
11.52
11.13
11.50
1,720
+0.50(+4.55%)
Sep 20, 2023
10.99
11.00
10.84
11.00
5,107
-0.23(-2.09%)
Sep 19, 2023
10.96
11.23
10.96
11.23
2,777
+0.37(+3.36%)
Sep 18, 2023
10.68
10.90
10.68
10.87
13,547
+0.16(+1.49%)
Sep 15, 2023
10.72
10.80
10.70
10.71
8,056
+0.01(+0.09%)
Sep 14, 2023
10.70
10.70
10.70
10.70
120
+0.33(+3.18%)
Sep 13, 2023
10.34
10.37
10.25
10.37
1,970
-0.10(-0.96%)
Sep 12, 2023
10.38
10.47
10.30
10.47
2,676
-0.43(-3.94%)
Sep 11, 2023
10.83
11.00
10.83
10.90
842
+0.03(+0.28%)
Sep 08, 2023
10.77
10.90
10.59
10.87
26,912
-0.71(-6.09%)
Sep 07, 2023
11.10
11.75
11.10
11.57
1,521
+0.18(+1.54%)
Sep 06, 2023
11.26
11.47
11.21
11.40
10,464
+0.30(+2.69%)
Sep 05, 2023
10.89
11.26
10.86
11.10
40,825
+1.08(+10.83%)
Sep 01, 2023
9.990
10.17
9.924
10.02
23,195
-0.07(-0.73%)
Aug 31, 2023
10.11
10.11
9.932
10.09
15,540
-0.19(-1.86%)
Aug 30, 2023
10.05
10.28
10.02
10.28
11,495
+0.28(+2.78%)
Aug 29, 2023
9.970
10.05
9.875
10.00
12,715
+0.00(+0.02%)
Aug 28, 2023
9.840
10.00
9.840
10.00
6,113
-0.01(-0.10%)
Aug 25, 2023
10.05
10.05
9.910
10.01
1,550
-0.06(-0.60%)
Aug 24, 2023
9.930
10.07
9.840
10.07
14,055
+0.49(+5.11%)
Aug 23, 2023
9.530
9.700
9.510
9.580
6,240
-0.14(-1.44%)
Aug 22, 2023
9.570
9.768
9.500
9.720
19,550
+0.42(+4.52%)
Aug 21, 2023
9.300
9.300
9.300
9.300
1,335
+0.39(+4.38%)
Aug 18, 2023
8.840
8.930
8.800
8.910
19,268
-0.29(-3.19%)
Aug 17, 2023
9.240
9.270
9.160
9.204
5,506
-0.10(-1.04%)
Aug 16, 2023
9.385
9.400
9.300
9.300
1,290
-0.05(-0.53%)
Aug 15, 2023
9.360
9.540
9.350
9.350
10,442
-0.15(-1.58%)
Aug 14, 2023
9.610
9.787
9.330
9.500
3,412
-0.18(-1.86%)
Aug 11, 2023
9.720
9.720
9.570
9.680
660
+0.02(+0.16%)
Aug 10, 2023
9.750
9.780
9.665
9.665
11,135
-0.07(-0.77%)
Aug 09, 2023
9.728
9.740
9.550
9.740
6,866
+0.53(+5.75%)
Aug 08, 2023
9.190
9.210
9.090
9.210
2,866
+0.11(+1.21%)
Aug 07, 2023
9.300
9.330
9.000
9.100
36,650
+0.10(+1.11%)
Aug 04, 2023
9.000
9.000
8.930
9.000
2,882
+0.07(+0.78%)
Aug 03, 2023
8.600
8.930
8.550
8.930
10,306
+0.27(+3.17%)
Aug 02, 2023
8.530
8.695
8.530
8.656
3,070
+0.19(+2.20%)
Aug 01, 2023
8.500
8.720
8.470
8.470
8,691
-0.23(-2.70%)
Jul 31, 2023
8.500
8.817
8.500
8.705
11,389
+0.28(+3.28%)
Jul 28, 2023
8.300
8.450
8.283
8.428
4,794
-0.02(-0.23%)
Jul 27, 2023
8.400
8.500
8.370
8.447
4,281
+0.11(+1.29%)
Jul 26, 2023
8.680
8.680
8.340
8.340
28,872
-0.38(-4.36%)
Jul 25, 2023
8.500
8.730
8.387
8.720
7,166
+0.17(+1.96%)
Jul 24, 2023
8.450
8.650
8.350
8.553
18,979
+0.18(+2.19%)
Jul 21, 2023
8.298
8.400
8.100
8.370
21,815
-0.13(-1.53%)
Jul 20, 2023
8.570
8.570
8.325
8.500
6,082
-0.13(-1.48%)
Jul 19, 2023
8.150
8.627
8.150
8.627
8,299
+0.28(+3.32%)
Jul 18, 2023
8.510
8.560
8.250
8.350
17,115
+0.10(+1.21%)
Jul 17, 2023
8.250
8.470
8.200
8.250
19,583
+0.00(+0.00%)
Jul 14, 2023
8.570
8.570
8.112
8.250
10,131
-0.37(-4.29%)
Jul 13, 2023
8.580
8.960
8.330
8.620
25,033
-0.01(-0.10%)
Jul 12, 2023
8.660
8.660
8.345
8.628
17,154
+0.12(+1.39%)
Jul 11, 2023
8.510
8.510
8.510
8.510
200
-0.24(-2.74%)
Jul 10, 2023
8.400
8.750
8.375
8.750
5,815
+0.28(+3.31%)
Jul 07, 2023
8.400
8.470
8.400
8.470
6,029
+0.12(+1.50%)
Jul 06, 2023
8.370
8.440
8.330
8.345
2,306
-0.12(-1.42%)
Jul 05, 2023
8.260
8.585
8.260
8.466
20,815
-0.36(-4.13%)
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
.