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

Avance Gas (OP:AVACF)

0.1049 +0.0009 (+0.87%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 0.1079 0.1079 0.1049 0.1049 5,000 +0.00(+0.87%)
Jun 27, 2025 0.1068 0.1069 0.1031 0.1040 4,650 -0.02(-15.17%)
Jun 26, 2025 0.1274 0.1274 0.1226 0.1226 3,350 -0.01(-6.48%)
Jun 25, 2025 0.1301 0.1311 0.1264 0.1311 7,561 +0.00(+3.31%)
Jun 24, 2025 0.1290 0.1290 0.1269 0.1269 18,500 -0.01(-10.00%)
Jun 23, 2025 0.1429 0.1429 0.1391 0.1410 10,101 -0.00(-2.15%)
Jun 20, 2025 0.1450 0.1453 0.1438 0.1441 9,202 +0.00(+2.93%)
Jun 18, 2025 0.1400 0.1400 0.1400 0.1400 385 -0.00(-2.85%)
Jun 17, 2025 0.1451 0.1451 0.1441 0.1441 33,120 +0.00(+3.15%)
Jun 16, 2025 0.1477 0.1477 0.1397 0.1397 10,316 -0.01(-4.90%)
Jun 13, 2025 0.1477 0.1524 0.1407 0.1469 10,800 -0.01(-3.29%)
Jun 12, 2025 0.1472 0.1532 0.1472 0.1519 9,872 -0.00(-0.33%)
Jun 11, 2025 0.1563 0.1563 0.1508 0.1524 15,500 -0.01(-4.03%)
Jun 10, 2025 0.1620 0.1620 0.1574 0.1588 10,729 +0.01(+8.77%)
Jun 09, 2025 0.1548 0.1548 0.1460 0.1460 11,526 -0.00(-2.73%)
Jun 06, 2025 0.1485 0.1531 0.1485 0.1501 3,348 -0.00(-0.33%)
Jun 05, 2025 0.1485 0.1513 0.1485 0.1506 3,707 -0.02(-10.36%)
Jun 04, 2025 0.1672 0.1709 0.1672 0.1680 23,188 +0.00(+0.90%)
Jun 03, 2025 0.1665 0.1665 0.1665 0.1665 260 -0.00(-1.42%)
Jun 02, 2025 0.1689 0.1739 0.1689 0.1689 8,435 +0.01(+6.36%)
May 30, 2025 0.1594 0.1679 0.1582 0.1588 7,951 -0.01(-4.34%)
May 29, 2025 0.1715 0.1724 0.1660 0.1660 12,706 -0.00(-2.75%)
May 28, 2025 0.1700 0.1739 0.1700 0.1707 19,005 -0.01(-3.78%)
May 27, 2025 0.1771 0.1851 0.1732 0.1774 23,732 -0.04(-19.29%)
May 23, 2025 0.2318 0.2318 0.2198 0.2198 37,325 +0.00(+2.28%)
May 22, 2025 0.2184 0.2184 0.2098 0.2149 21,849 -0.04(-14.96%)
May 21, 2025 0.2518 0.2527 0.2400 0.2527 16,155 -0.01(-3.66%)
May 20, 2025 0.2351 0.2623 0.2301 0.2623 62,494 +0.04(+16.99%)
May 19, 2025 0.2403 0.2498 0.2242 0.2242 21,761 -0.10(-30.89%)
May 16, 2025 0.3312 0.3478 0.3244 0.3244 21,165 -0.03(-7.55%)
May 15, 2025 0.3489 0.3550 0.3348 0.3509 31,145 -0.01(-2.23%)
May 14, 2025 0.3651 0.3651 0.3485 0.3589 79,973 -0.01(-2.21%)
May 13, 2025 0.3671 0.3671 0.3575 0.3670 10,977 +0.01(+3.09%)
May 12, 2025 0.3573 0.3690 0.3500 0.3560 7,103 -0.02(-4.79%)
May 09, 2025 0.3772 0.3982 0.3481 0.3739 64,602 -0.02(-5.94%)
May 08, 2025 0.4075 0.4075 0.3805 0.3975 42,819 -0.01(-1.54%)
May 07, 2025 0.3820 0.4178 0.3820 0.4037 38,700 +0.01(+3.51%)
May 06, 2025 0.3900 0.3900 0.3857 0.3900 2,185 -0.05(-10.82%)
May 05, 2025 0.4180 0.4373 0.3876 0.4373 27,800 -0.03(-5.86%)
May 02, 2025 0.4105 0.4645 0.4022 0.4645 23,305 +0.09(+23.80%)
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 Of Service.