Avance Gas (OP: AVACF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2017 | 2.850 | 2.850 | 2.850 | 0 | -0.17(-5.63%) | |
| Apr 21, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.22(+7.86%) | |
| Apr 20, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 | -0.32(-10.26%) |
| Apr 18, 2017 | 3.120 | 3.120 | 3.120 | 0 | -0.27(-7.96%) | |
| Apr 12, 2017 | 3.390 | 3.390 | 3.390 | 0 | +0.24(+7.58%) | |
| Apr 11, 2017 | 3.150 | 3.151 | 3.150 | 3.151 | 2,100 | +0.00(+0.03%) |
| Apr 06, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
| Apr 05, 2017 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | -0.21(-6.34%) |
| Apr 04, 2017 | 3.320 | 3.320 | 3.310 | 3.310 | 3,800 | -0.09(-2.65%) |
| Apr 03, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
| 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%) |
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.