Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avance Gas (OP: AVACF )

0.7955 -0.0109 (-1.35%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.8220 0.8300 0.8064 0.8064 7,706 -0.10(-10.97%)
Mar 11, 2025 0.8775 0.9058 0.8755 0.9058 6,800 +0.06(+7.41%)
Mar 10, 2025 0.8800 0.8950 0.8433 0.8433 25,146 -0.02(-2.73%)
Mar 07, 2025 0.8940 0.9303 0.8670 0.8670 288,565 -0.05(-5.81%)
Mar 06, 2025 1.090 1.150 0.8960 0.9205 22,216 -0.17(-15.55%)
Mar 05, 2025 1.335 1.700 0.9407 1.090 371,327 -0.59(-35.28%)
Mar 04, 2025 1.640 1.700 1.630 1.684 42,349 +0.07(+4.61%)
Mar 03, 2025 1.650 1.680 1.610 1.610 48,539 +0.21(+15.00%)
Feb 28, 2025 1.445 1.450 1.400 1.400 34,254 -0.04(-2.78%)
Feb 27, 2025 1.475 1.500 1.440 1.440 81,208 -0.08(-5.26%)
Feb 26, 2025 1.450 1.530 1.450 1.520 13,546 -0.05(-3.49%)
Feb 25, 2025 1.557 1.600 1.557 1.575 2,271 +0.02(+1.61%)
Feb 24, 2025 1.560 1.560 1.510 1.550 30,725 -0.01(-0.65%)
Feb 21, 2025 1.570 1.630 1.560 1.560 24,121 -0.11(-6.58%)
Feb 20, 2025 1.730 1.800 1.500 1.670 165,112 -0.53(-24.09%)
Feb 19, 2025 2.390 2.490 2.160 2.200 110,410 -0.66(-23.08%)
Feb 18, 2025 4.980 4.980 2.350 2.860 224,247 -4.78(-62.57%)
Feb 14, 2025 7.650 7.700 7.600 7.640 88,294 +0.25(+3.40%)
Feb 13, 2025 7.330 7.450 7.300 7.389 55,002 +0.10(+1.36%)
Feb 12, 2025 7.000 7.290 7.000 7.290 79,148 -0.50(-6.42%)
Feb 11, 2025 7.798 7.920 7.710 7.790 6,816 +0.22(+2.91%)
Feb 10, 2025 7.740 7.740 7.550 7.570 6,123 -0.11(-1.43%)
Feb 07, 2025 7.720 7.750 7.620 7.680 38,704 +0.21(+2.81%)
Feb 06, 2025 7.700 7.700 7.440 7.470 78,397 -0.28(-3.61%)
Feb 05, 2025 7.820 7.860 7.750 7.750 11,214 +0.02(+0.26%)
Feb 04, 2025 7.640 7.790 7.640 7.730 10,481 +0.42(+5.67%)
Feb 03, 2025 7.400 7.410 7.220 7.315 5,891 -0.28(-3.75%)
Jan 31, 2025 7.540 7.720 7.540 7.600 10,452 +0.00(+0.00%)
Jan 30, 2025 7.520 7.624 7.480 7.600 5,166 +0.60(+8.62%)
Jan 29, 2025 7.008 7.080 6.948 6.997 3,989 -0.02(-0.33%)
Jan 28, 2025 7.065 7.065 6.965 7.020 2,705 +0.16(+2.32%)
Jan 27, 2025 6.960 6.960 6.861 6.861 3,345 -0.04(-0.55%)
Jan 24, 2025 7.070 7.070 6.875 6.899 6,900 -0.11(-1.51%)
Jan 23, 2025 6.980 7.060 6.910 7.005 11,245 -0.08(-1.20%)
Jan 22, 2025 7.110 7.110 7.065 7.090 10,532 -0.34(-4.64%)
Jan 21, 2025 7.290 7.450 7.290 7.435 6,488 +0.14(+1.90%)
Jan 17, 2025 7.256 7.355 7.200 7.296 2,047 -0.30(-3.90%)
Jan 16, 2025 7.780 7.800 7.516 7.592 16,980 -0.22(-2.79%)
Jan 15, 2025 7.950 7.950 7.760 7.810 19,186 -0.50(-5.97%)
Jan 14, 2025 8.220 8.306 8.170 8.306 14,768 +0.23(+2.86%)
Jan 13, 2025 8.005 8.100 8.005 8.075 3,905 +0.21(+2.67%)
Jan 10, 2025 7.860 8.000 7.860 7.865 2,824 +0.21(+2.81%)
Jan 08, 2025 7.675 7.685 7.585 7.650 2,450 +0.01(+0.13%)
Jan 07, 2025 7.619 7.740 7.619 7.640 1,452 +0.09(+1.25%)
Jan 06, 2025 7.660 7.660 7.470 7.545 28,912 -0.26(-3.39%)
Jan 03, 2025 7.798 7.816 7.750 7.810 51,313 -0.10(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.