OTC Markets OTCPK - Delayed Quote USD

Avance Gas Holding Ltd (AVACF)

Compare
7.00
-0.06
(-0.89%)
As of January 29 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20257.087.087.067.007.00400
Jan 28, 20257.077.076.977.027.022,700
Jan 27, 20256.966.966.866.866.863,300
Jan 24, 20257.077.076.886.906.906,900
Jan 23, 20256.977.066.917.017.0111,200
Jan 22, 20257.117.117.077.097.0910,500
Jan 21, 20257.297.457.297.437.436,500
Jan 17, 20257.217.367.207.307.302,000
Jan 16, 20257.807.807.527.597.5917,000
Jan 15, 20257.877.957.767.817.8119,200
Jan 14, 20258.238.318.178.318.3114,800
Jan 13, 20258.018.108.018.078.073,900
Jan 10, 20257.868.007.867.867.862,800
Jan 8, 20257.687.687.597.657.652,500
Jan 7, 20257.627.747.627.647.641,500
Jan 6, 20257.667.667.477.557.5528,900
Jan 3, 20257.807.827.757.817.8151,300
Jan 2, 20257.697.917.697.917.9121,900
Dec 31, 20247.097.327.007.117.1118,600
Dec 30, 20247.067.247.057.167.1619,300
Dec 27, 20246.997.286.997.237.2335,000
Dec 26, 20246.896.896.596.756.7532,900
Dec 24, 20246.906.976.806.836.8311,000
Dec 23, 20246.606.796.576.756.7517,600
Dec 20, 20246.336.446.326.406.4019,900
Dec 19, 20246.516.516.256.266.2630,500
Dec 18, 20246.756.846.596.596.5926,800
Dec 17, 20246.606.606.456.456.4514,300
Dec 16, 20246.946.946.816.856.856,900
Dec 13, 20247.057.056.946.946.9478,900
Dec 12, 20247.227.377.207.207.2067,900
Dec 11, 20247.347.457.147.327.3264,700
Dec 10, 20247.047.126.607.007.00269,500
Dec 9, 202410.4310.7510.2810.7210.72116,300
Dec 6, 202410.5610.6310.4810.5510.5531,300
Dec 5, 202410.0910.2710.0210.1710.1740,300
Dec 4, 202410.4610.6110.3910.5310.5328,900
Dec 3, 20249.819.909.699.869.8670,900
Dec 2, 202410.4710.4710.2010.3010.30153,100
Nov 29, 202410.0810.4310.0810.4210.4255,200
Nov 27, 20249.8910.139.8410.0010.0051,400
Nov 26, 20249.179.389.179.309.306,000
Nov 25, 20249.379.379.229.269.2650,000
Nov 22, 20249.479.659.399.599.5960,900
Nov 21, 20249.759.759.659.739.7314,500
Nov 20, 20249.959.989.859.949.9432,900
Nov 19, 20249.869.979.869.959.957,200
Nov 18, 20249.719.729.719.729.72800
Nov 15, 20249.609.729.609.719.716,700
Nov 14, 20249.779.889.779.819.812,400
Nov 13, 20249.499.699.489.609.6013,100
Nov 12, 20249.399.439.319.439.4322,500
Nov 11, 20249.439.539.439.499.497,200
Nov 8, 20249.529.529.319.349.3413,000
Nov 7, 20249.659.759.499.719.719,800
Nov 6, 20249.199.369.199.329.324,300
Nov 5, 20249.249.409.249.409.406,000
Nov 4, 20249.209.229.179.209.209,200
Nov 1, 20249.439.439.209.219.218,200
Oct 31, 20249.309.379.309.369.361,500
Oct 30, 20249.419.489.229.279.2721,500
Oct 29, 20249.709.709.529.609.605,900
Oct 28, 20249.609.609.509.599.591,700
Oct 25, 20249.579.749.579.599.5936,800
Oct 24, 20249.509.679.449.649.6416,900
Oct 23, 20249.679.739.569.669.6639,200
Oct 22, 202410.0710.1510.0710.1010.1013,100
Oct 21, 202410.3610.3610.0510.1510.1520,700
Oct 18, 20249.959.999.919.959.9520,200
Oct 17, 202410.0010.049.9310.0110.014,000
Oct 16, 20249.949.969.919.969.9615,300
Oct 15, 20249.929.999.869.899.8929,700
Oct 14, 202410.4610.4610.2510.3510.3519,200
Oct 11, 202410.6710.6910.5110.6510.6512,300
Oct 10, 202410.7310.7310.5410.7010.709,200
Oct 9, 202410.5710.5710.4010.4810.4822,700
Oct 8, 202410.9410.9410.6910.8110.8111,300
Oct 7, 202411.1511.1711.0011.0511.0535,800
Oct 4, 202410.7911.0310.7911.0011.0089,800
Oct 3, 202410.6710.6710.4410.6310.6316,800
Oct 2, 202410.5910.7210.5310.7010.7024,000
Oct 1, 202410.0710.2310.0710.2210.223,900
Sep 30, 202410.0010.109.9110.0110.018,800
Sep 27, 20249.919.979.919.979.977,500
Sep 26, 20249.9510.159.9210.1510.157,500
Sep 25, 20249.999.999.859.959.9510,900
Sep 24, 202410.0410.2410.0210.1210.1215,100
Sep 23, 20249.8710.009.759.949.9412,500
Sep 20, 202410.0810.139.9010.1310.138,400
Sep 19, 202410.3510.4410.2810.4210.4220,800
Sep 18, 202410.3910.4310.3010.3010.3016,200
Sep 17, 202410.2610.2910.1510.2410.248,000
Sep 16, 202410.0610.0610.0010.0010.009,000
Sep 13, 20249.9410.049.949.989.989,100
Sep 12, 20249.719.979.669.979.9713,400
Sep 11, 20249.459.579.409.499.4923,600
Sep 10, 2024 1.35 Dividend
Sep 10, 202410.0710.079.189.649.6440,500
Sep 9, 202411.0511.1511.0011.109.7544,100
Sep 6, 202411.3311.4211.0611.359.9718,000
Sep 5, 202411.3111.5011.2911.4310.048,400
Sep 4, 202411.3211.5711.3211.4910.097,100
Sep 3, 202411.7711.7711.4211.5010.1020,000
Aug 30, 202412.0212.0211.9712.0010.544,900
Aug 29, 202411.8511.9411.7511.8910.4421,600
Aug 28, 202411.9612.0711.8011.8010.368,700
Aug 27, 202411.8612.2511.8312.1510.677,300
Aug 26, 202411.9712.1511.9412.1110.645,700
Aug 23, 202411.9212.3011.9212.2310.747,100
Aug 22, 202412.1512.1512.0412.0910.626,900
Aug 21, 202412.1712.4112.1712.3610.863,600
Aug 20, 202412.3012.3411.9112.3410.8419,700
Aug 19, 202412.4312.9012.2812.7011.1628,700
Aug 16, 202414.2114.2613.8513.9512.2576,200
Aug 15, 202414.5214.9914.3514.5612.7956,600
Aug 14, 202416.0516.2616.0516.1214.163,400
Aug 13, 202415.4315.7015.4015.7013.794,900
Aug 12, 202415.7515.9115.7515.7613.8411,500
Aug 9, 202415.2015.6715.1815.6713.768,000
Aug 8, 202415.1615.2915.1015.2313.383,400
Aug 7, 202415.0015.2915.0015.2913.434,000
Aug 6, 202414.0814.5014.0814.3312.592,700
Aug 5, 202413.6014.1213.6013.9212.239,100
Aug 2, 202414.3414.5214.2514.5212.757,200
Aug 1, 202415.4115.5215.1015.1013.267,700
Jul 31, 202415.4615.6015.4615.5913.694,200
Jul 30, 202415.2115.3315.1115.2813.432,900
Jul 29, 202415.1615.6915.1615.6913.7810,300
Jul 26, 202414.2114.5414.2114.4012.656,700
Jul 25, 202414.2714.5214.1114.3012.565,500
Jul 24, 202414.3614.3614.2214.2512.523,400
Jul 23, 202414.2914.4614.2914.4012.652,700
Jul 22, 202414.4214.5314.4214.5312.76900
Jul 19, 202413.8613.8613.8213.8512.173,400
Jul 18, 202414.2014.2013.9413.9612.263,500
Jul 17, 202414.1414.2014.0814.2012.476,500
Jul 16, 202413.8514.3113.8514.3112.572,700
Jul 15, 202414.0014.0013.8013.8912.207,300
Jul 12, 202414.1114.2014.0614.0612.3526,800
Jul 11, 202414.5714.5714.2314.2312.508,600
Jul 10, 202414.9015.3514.9014.9613.146,600
Jul 9, 202415.3115.5615.3115.3713.502,200
Jul 8, 202415.3015.3014.9515.0513.2222,100
Jul 5, 202415.6515.8515.5615.7513.837,000
Jul 3, 202416.0116.1016.0116.0114.061,500
Jul 2, 202416.0116.1515.8616.1514.191,300
Jul 1, 202415.6715.7615.4315.4313.5612,900
Jun 28, 202416.1016.1316.0316.0514.103,300
Jun 27, 202416.2916.2916.1816.2314.2615,600
Jun 26, 202416.4916.4916.4916.4914.48400
Jun 25, 202415.5515.6415.5115.6413.746,600
Jun 24, 202415.7915.7915.5415.7113.802,800
Jun 21, 202415.5316.0015.5315.9914.0517,100
Jun 20, 202414.9615.0514.7915.0013.182,300
Jun 18, 202415.0315.1014.9515.0713.243,700
Jun 17, 202414.8014.9514.7114.9513.1310,800
Jun 14, 202414.4914.4914.2614.4412.683,300
Jun 13, 202415.5015.6315.1115.2213.3712,100
Jun 12, 202416.3116.3116.0116.1514.191,400
Jun 11, 202416.0016.0815.9516.0814.135,200
Jun 10, 202416.3416.3416.2016.2114.2410,600
Jun 7, 202416.4516.4516.3216.3314.343,500
Jun 6, 202416.6516.6515.9916.4514.455,300
Jun 5, 202417.2217.3417.1917.3015.206,900
Jun 4, 202417.3217.4517.2517.4215.308,100
Jun 3, 202417.6017.7917.5917.7215.566,900
May 31, 202417.7617.7617.4517.4515.331,200
May 30, 202417.6817.8817.6817.8315.6613,300
May 29, 202417.3417.3617.1917.2515.153,400
May 28, 202417.6417.8817.6417.8315.674,300
May 24, 202418.0518.2818.0118.1915.989,600
May 23, 2024 2.15 Dividend
May 23, 202417.6617.6817.4117.4115.3025,100
May 22, 202419.4319.5319.2619.3715.1312,800
May 21, 202419.1219.5719.1219.4915.2211,400
May 20, 202418.7519.1018.7518.8514.7230,400
May 17, 202418.3218.7418.0318.7414.647,400
May 16, 202418.0618.5018.0518.4214.3813,700
May 15, 202417.8117.8717.4317.6913.81144,700
May 14, 202416.0316.1516.0016.0512.534,400
May 13, 202416.2116.2116.0016.0412.523,800
May 10, 202415.9616.0015.8015.8612.384,700
May 9, 202415.5115.7515.4915.7512.305,300
May 8, 202415.2615.5015.2315.4312.052,600
May 7, 202415.0915.2015.0915.2011.87600
May 6, 202415.3915.4415.1515.4112.037,000
May 3, 202414.9415.0614.9415.0011.712,700
May 2, 202414.4014.7014.4014.7011.488,500
May 1, 202414.5214.5514.3014.4011.241,700
Apr 30, 202414.5014.6014.5014.5211.342,000
Apr 29, 202414.2014.4514.2014.2811.158,200
Apr 26, 202414.0014.0313.8813.9610.905,400
Apr 25, 202413.4513.6413.4413.6410.65800
Apr 24, 202413.8513.8513.7213.7210.723,000
Apr 23, 202413.7813.7813.7013.7810.762,200
Apr 22, 202413.1813.1813.0713.1410.261,600
Apr 19, 202413.1013.2813.1013.1710.282,900
Apr 18, 202412.9513.0012.8012.8310.028,300
Apr 17, 202413.2013.3813.1913.3810.453,900
Apr 16, 202412.6512.7412.6112.749.957,300
Apr 15, 202412.5712.5712.4312.449.715,400
Apr 12, 202412.8513.0512.8512.8710.0516,700
Apr 11, 202412.4912.5612.4912.549.803,300
Apr 10, 202412.0012.0812.0012.059.416,200
Apr 9, 202412.6012.6012.4612.519.772,000
Apr 8, 202412.4512.4512.2812.309.602,300
Apr 5, 202412.3012.3012.1512.269.576,500
Apr 4, 202412.5412.5412.3012.309.607,700
Apr 3, 202412.3312.6812.3312.589.828,000
Apr 2, 202411.7712.0011.7712.009.375,900
Apr 1, 202410.9811.9010.9811.559.027,400
Mar 28, 202411.9011.9011.5711.879.274,400
Mar 27, 202411.5311.6611.4311.559.022,600
Mar 26, 202411.5011.5011.5011.508.98200
Mar 25, 202411.2711.4311.2711.318.8411,700
Mar 22, 202411.5611.5611.5211.528.991,700
Mar 21, 202411.4911.6111.4011.418.9110,600
Mar 20, 202411.4411.5911.2011.599.058,000
Mar 19, 202411.7011.7011.6411.649.091,200
Mar 18, 202411.8011.8011.6511.659.102,200
Mar 15, 202412.2612.2612.0612.069.421,200
Mar 14, 202412.2412.2412.0512.229.549,700
Mar 13, 202412.2812.4812.2812.489.757,200
Mar 12, 202411.9112.0311.8511.859.259,400
Mar 11, 202411.4511.4511.4211.458.941,000
Mar 8, 202411.2711.2711.2011.248.788,800
Mar 7, 202411.2811.3211.2711.318.8316,500
Mar 6, 202411.0211.0311.0211.038.612,200
Mar 5, 202410.4310.6010.4310.438.1411,800
Mar 4, 202410.4610.5110.3010.438.1410,700
Mar 1, 202410.6010.6610.5510.658.3250,600
Feb 29, 202410.8610.9610.8010.918.5221,400
Feb 28, 202411.0511.1911.0011.158.716,600
Feb 27, 202411.0911.1711.0211.168.7225,800
Feb 26, 202411.8911.9711.8911.939.326,800
Feb 23, 202411.1911.2811.1911.258.781,900
Feb 22, 202411.3911.4911.3911.438.937,200
Feb 21, 202411.4211.4211.3611.408.911,200
Feb 20, 2024 0.65 Dividend
Feb 20, 202411.1211.1210.8410.958.5512,200
Feb 16, 202412.0512.1512.0012.128.9611,400
Feb 15, 202411.4111.6811.3311.688.6344,300
Feb 14, 202412.9413.2312.9413.219.7624,600
Feb 13, 202412.0212.0211.8011.828.747,300
Feb 12, 202412.3612.5412.3612.529.251,700
Feb 9, 202411.8912.0611.7712.068.9149,100
Feb 8, 202411.8411.9111.7611.918.8117,600
Feb 7, 202411.7111.8411.7111.808.7234,000
Feb 6, 202411.6511.8211.6511.828.7410,600
Feb 5, 202411.1711.1811.0011.158.246,100
Feb 2, 202411.3511.4011.2311.308.3524,700
Feb 1, 202411.8011.8011.6511.738.6735,300
Jan 31, 202412.0012.0211.4611.468.4735,500
Jan 30, 202412.3512.4512.1412.459.2018,800

Related Tickers

NGL-PB NGL Energy Partners LP
23.99
+0.11%
 
0DA.F Dorian LPG Ltd.
23.52
+2.17%
 
TPZEF Topaz Energy Corp.
17.83
-0.50%
 
CLCO Cool Company Ltd.
8.66
-0.24%
 
FRO.OL Frontline plc
195.55
+2.57%
 
MPLXP MPLX LP
33.38
0.00%
 
GBNXF Gibson Energy Inc.
17.23
0.00%
 
1EX.SG Exmar NV
11.34
-0.70%
 
ALNG.OL Awilco LNG ASA
4.2300
-0.82%
 
DLNG-PB Dynagas LNG Partners LP
26.02
+0.77%