Avance Gas (OP:AVACF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.0101 | 0.0349 | 0.0101 | 0.0263 | 1,304 | +0.00(+5.20%) |
| Sep 16, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 528 | +0.01(+147.52%) |
| Sep 15, 2025 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 7,000 | +0.00(+0.00%) |
| Sep 11, 2025 | 0.0101 | 0 | +0.00(+0.00%) | |||
| Sep 09, 2025 | 0.0101 | 0 | -0.00(-4.72%) | |||
| Sep 08, 2025 | 0.0500 | 0.0500 | 0.0106 | 0.0106 | 40,501 | -0.00(-9.40%) |
| Sep 05, 2025 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 384 | -0.00(-19.31%) |
| Sep 03, 2025 | 0.0145 | 3,000 | -0.00(-10.49%) | |||
| Sep 02, 2025 | 0.0444 | 0.0444 | 0.0162 | 0.0162 | 37,060 | -0.01(-35.20%) |
| Aug 26, 2025 | 0.0250 | 0 | -0.01(-20.38%) | |||
| Aug 22, 2025 | 0.0314 | 0 | +0.01(+25.60%) | |||
| Aug 21, 2025 | 0.0326 | 0.0350 | 0.0170 | 0.0250 | 354,516 | +0.00(+4.60%) |
| Aug 20, 2025 | 0.0110 | 0.0448 | 0.0063 | 0.0239 | 282,315 | +0.02(+241.43%) |
| Aug 19, 2025 | 0.0060 | 0.0100 | 0.0051 | 0.0070 | 147,624 | -0.01(-53.33%) |
| Aug 18, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | +0.00(+50.00%) |
| Aug 15, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,210 | -0.02(-60.00%) |
| Aug 12, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | -0.00(-16.67%) |
| Aug 11, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,950 | +0.01(+50.00%) |
| Aug 07, 2025 | 0.0200 | 0 | -0.02(-50.00%) | |||
| Aug 04, 2025 | 0.0400 | 0 | +0.01(+33.33%) | |||
| Aug 01, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,710 | +0.00(+0.00%) |
| Jul 31, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,300 | -0.03(-50.00%) |
| Jul 30, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,241 | -0.01(-17.70%) |
| Jul 24, 2025 | 0.0729 | 30,000 | -0.01(-10.55%) | |||
| Jul 23, 2025 | 0.0757 | 0.0815 | 0.0757 | 0.0815 | 7,240 | -0.00(-3.55%) |
| Jul 22, 2025 | 0.0845 | 0.0845 | 0.0817 | 0.0845 | 2,500 | -0.01(-8.35%) |
| Jul 21, 2025 | 0.0950 | 0.0950 | 0.0922 | 0.0922 | 2,697 | -0.01(-8.62%) |
| Jul 18, 2025 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 475 | -0.01(-7.85%) |
| Jul 17, 2025 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | 100 | +0.00(+4.68%) |
| Jul 15, 2025 | 0.1046 | 0 | -0.01(-8.17%) | |||
| Jul 14, 2025 | 0.1139 | 0.1139 | 0.1139 | 0.1139 | 100 | +0.00(+3.92%) |
| Jul 11, 2025 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 3,040 | +0.01(+6.30%) |
| Jul 10, 2025 | 0.1029 | 0.1034 | 0.1026 | 0.1031 | 4,650 | -0.02(-17.52%) |
| Jul 09, 2025 | 0.1178 | 0.1304 | 0.1103 | 0.1250 | 30,245 | +0.04(+39.04%) |
| Jul 08, 2025 | 0.0879 | 0.0899 | 0.0879 | 0.0899 | 5,680 | -0.00(-2.18%) |
| Jul 07, 2025 | 0.0902 | 0.0950 | 0.0902 | 0.0919 | 21,610 | -0.01(-10.34%) |
| Jul 03, 2025 | 0.1025 | 0.1052 | 0.1025 | 0.1025 | 489 | +0.00(+0.79%) |
| Jul 02, 2025 | 0.1042 | 0.1042 | 0.1017 | 0.1017 | 4,456 | -0.00(-0.88%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.