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
)
16.05
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 14, 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 (%)
Apr 29, 2016
7.170
7.170
7.170
7.170
500
-0.08(-1.10%)
Apr 28, 2016
7.050
7.250
7.050
7.250
3,359
+0.38(+5.53%)
Apr 27, 2016
6.900
7.100
6.840
6.870
26,066
-0.02(-0.29%)
Apr 26, 2016
7.200
7.200
6.870
6.890
4,300
-0.37(-5.10%)
Apr 25, 2016
7.260
7.260
7.260
7.260
1,740
+0.16(+2.25%)
Apr 22, 2016
7.040
7.100
7.000
7.100
3,601
-0.15(-2.04%)
Apr 21, 2016
7.310
7.310
7.200
7.248
8,025
+0.07(+0.95%)
Apr 20, 2016
7.180
7.180
7.180
7.180
1,021
+0.00(+0.00%)
Apr 19, 2016
7.200
7.200
7.180
7.180
900
+0.00(+0.04%)
Apr 18, 2016
7.170
7.177
7.170
7.177
1,500
-0.64(-8.22%)
Apr 15, 2016
7.500
7.820
7.500
7.820
1,380
+0.40(+5.35%)
Apr 14, 2016
7.400
7.423
7.400
7.423
1,520
+0.19(+2.67%)
Apr 13, 2016
7.050
7.250
7.050
7.230
6,148
+0.18(+2.55%)
Apr 12, 2016
7.000
7.073
7.000
7.050
3,000
+0.27(+3.92%)
Apr 11, 2016
6.850
6.850
6.784
6.784
6,632
-0.02(-0.24%)
Apr 08, 2016
6.850
7.160
6.800
6.800
12,500
+0.05(+0.74%)
Apr 07, 2016
6.700
6.750
6.700
6.750
2,280
+0.20(+3.05%)
Apr 06, 2016
6.720
6.870
6.550
6.550
7,372
-0.55(-7.75%)
Apr 05, 2016
7.000
7.100
7.000
7.100
2,600
-0.05(-0.70%)
Apr 04, 2016
6.850
7.150
6.850
7.150
1,410
-0.02(-0.35%)
Apr 01, 2016
7.000
7.175
7.000
7.175
1,100
+0.38(+5.51%)
Mar 30, 2016
6.800
6.800
6.800
0
-0.95(-12.26%)
Mar 29, 2016
7.750
7.750
7.750
7.750
382
-0.04(-0.55%)
Mar 28, 2016
8.000
8.000
7.754
7.793
9,914
-0.39(-4.73%)
Mar 23, 2016
8.180
8.180
8.180
0
+0.41(+5.28%)
Mar 22, 2016
7.800
7.850
7.650
7.770
5,950
-0.23(-2.87%)
Mar 21, 2016
7.800
8.110
7.800
8.000
2,504
-0.51(-5.97%)
Mar 18, 2016
8.200
8.508
8.200
8.508
1,200
+0.31(+3.75%)
Mar 17, 2016
7.930
8.220
7.930
8.200
4,750
+0.02(+0.24%)
Mar 16, 2016
7.800
8.180
7.790
8.180
5,065
+0.83(+11.29%)
Mar 15, 2016
7.250
7.350
7.250
7.350
1,620
-0.01(-0.12%)
Mar 14, 2016
7.570
7.700
7.359
7.359
3,700
-0.69(-8.58%)
Mar 11, 2016
8.000
8.050
8.000
8.050
2,206
+0.34(+4.41%)
Mar 09, 2016
7.710
7.710
7.710
50
+0.01(+0.13%)
Mar 08, 2016
7.700
7.700
7.700
7.700
100
-0.15(-1.91%)
Mar 07, 2016
8.000
8.000
7.850
7.850
2,800
-0.06(-0.76%)
Mar 04, 2016
8.000
8.000
7.900
7.910
850
+0.11(+1.41%)
Mar 03, 2016
7.900
7.900
7.800
7.800
946
+0.11(+1.43%)
Mar 02, 2016
7.700
7.700
7.500
7.690
2,477
-0.08(-1.09%)
Mar 01, 2016
7.750
7.775
7.750
7.775
1,270
-0.12(-1.58%)
Feb 29, 2016
7.891
7.900
7.891
7.900
1,200
+0.28(+3.67%)
Feb 26, 2016
8.280
8.280
7.620
7.620
18,207
-0.68(-8.19%)
Feb 25, 2016
8.300
8.300
8.300
8.300
770
+0.30(+3.75%)
Feb 24, 2016
8.000
8.000
8.000
8.000
16,300
+0.12(+1.52%)
Feb 23, 2016
8.200
8.420
7.740
7.880
17,028
-0.47(-5.63%)
Feb 22, 2016
8.580
8.580
8.280
8.350
2,300
-0.20(-2.34%)
Feb 19, 2016
8.500
8.595
8.300
8.550
4,507
-0.21(-2.42%)
Feb 18, 2016
8.850
8.897
8.650
8.762
3,542
+0.26(+3.08%)
Feb 16, 2016
8.500
8.500
8.500
60
-0.32(-3.63%)
Feb 12, 2016
8.820
8.820
8.820
0
-0.02(-0.23%)
Feb 11, 2016
8.750
8.910
8.399
8.840
12,694
-0.97(-9.89%)
Feb 10, 2016
9.850
9.850
9.500
9.810
6,509
-0.03(-0.30%)
Feb 09, 2016
9.635
9.850
9.450
9.840
24,452
-0.96(-8.89%)
Feb 08, 2016
11.05
11.05
10.50
10.80
12,240
-0.50(-4.42%)
Feb 05, 2016
11.40
11.40
11.30
11.30
2,100
-0.31(-2.67%)
Feb 04, 2016
11.35
11.77
11.35
11.61
2,900
-0.04(-0.34%)
Feb 03, 2016
11.25
11.65
11.24
11.65
5,166
+0.47(+4.20%)
Feb 02, 2016
11.74
11.74
11.16
11.18
9,500
-1.05(-8.59%)
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
.