Adva Ag Optical Networking (OP: ADVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 7.160 | 7.160 | 7.160 | 0 | -0.01(-0.15%) | |
| May 21, 2018 | 7.171 | 7.171 | 7.171 | 0 | +0.52(+7.83%) | |
| May 04, 2018 | 6.650 | 6.650 | 6.650 | 0 | -0.06(-0.89%) | |
| Apr 26, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.69(-9.32%) | |
| Apr 24, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.03(+0.41%) | |
| Apr 23, 2018 | 7.370 | 7.400 | 7.370 | 7.370 | 10,108 | +0.42(+6.04%) |
| Apr 17, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.15(+2.21%) | |
| Apr 13, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.45(+7.09%) | |
| Apr 11, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.10(+1.60%) | |
| Apr 09, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.25(-3.85%) | |
| Apr 03, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.40(-5.80%) | |
| Mar 26, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.30(-4.17%) | |
| Mar 19, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.22(-2.96%) | |
| Mar 16, 2018 | 7.420 | 7.420 | 7.420 | 7.420 | 100 | -0.16(-2.11%) |
| Mar 14, 2018 | 7.580 | 7.580 | 7.580 | 0 | -0.06(-0.79%) | |
| Mar 13, 2018 | 7.700 | 7.700 | 7.640 | 7.640 | 2,431 | +0.14(+1.87%) |
| Mar 12, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | +0.05(+0.67%) |
| Mar 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 | -0.25(-3.25%) |
| Feb 23, 2018 | 7.700 | 7.700 | 7.700 | 0 | -0.10(-1.28%) | |
| Jan 17, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.14(-1.76%) | |
| Jan 12, 2018 | 7.940 | 7.940 | 7.940 | 0 | -0.68(-7.89%) | |
| Jan 08, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.62(+7.75%) | |
| Jan 04, 2018 | 8.000 | 8.000 | 8.000 | 0 | +1.14(+16.62%) | |
| Dec 20, 2017 | 6.860 | 6.860 | 6.860 | 0 | -0.44(-6.03%) | |
| Dec 18, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.55(+8.15%) | |
| Dec 07, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.15(-2.17%) | |
| Dec 04, 2017 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
| Dec 01, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 779 | -0.50(-6.67%) |
| Nov 28, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.63(+9.17%) | |
| Nov 24, 2017 | 6.870 | 6.870 | 6.870 | 0 | +1.14(+19.97%) | |
| Nov 15, 2017 | 5.726 | 5.726 | 5.726 | 0 | -1.42(-19.91%) | |
| Oct 10, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.28(-3.77%) | |
| Oct 06, 2017 | 7.430 | 7.430 | 7.430 | 0 | +0.35(+4.94%) | |
| Sep 29, 2017 | 7.080 | 7.080 | 7.080 | 0 | +0.25(+3.66%) | |
| Sep 15, 2017 | 6.830 | 6.830 | 6.830 | 0 | +0.42(+6.51%) | |
| Sep 13, 2017 | 6.412 | 6.412 | 6.412 | 0 | +0.03(+0.51%) | |
| Sep 12, 2017 | 6.380 | 6.380 | 6.380 | 6.380 | 500 | -0.27(-4.06%) |
| Sep 11, 2017 | 6.650 | 6.650 | 6.650 | 6.650 | 1,925 | +0.17(+2.62%) |
| Sep 07, 2017 | 6.480 | 6.480 | 6.480 | 0 | -0.12(-1.82%) | |
| Sep 06, 2017 | 6.590 | 6.600 | 6.590 | 6.600 | 500 | -0.12(-1.79%) |
| Sep 05, 2017 | 6.470 | 6.720 | 6.460 | 6.720 | 5,075 | +1.16(+20.86%) |
| Aug 31, 2017 | 5.560 | 5.560 | 5.560 | 0 | -1.25(-18.36%) | |
| Aug 24, 2017 | 6.810 | 6.810 | 6.810 | 0 | -0.59(-7.97%) | |
| Aug 21, 2017 | 7.400 | 7.400 | 7.400 | 0 | -0.35(-4.52%) | |
| Aug 09, 2017 | 7.750 | 7.750 | 7.750 | 3,000 | +0.03(+0.39%) | |
| Aug 07, 2017 | 7.720 | 7.720 | 7.720 | 0 | -0.04(-0.52%) | |
| Aug 04, 2017 | 7.760 | 7.760 | 7.760 | 7.760 | 100 | +0.36(+4.86%) |
| Aug 03, 2017 | 7.500 | 7.510 | 7.400 | 7.400 | 2,999 | -0.38(-4.88%) |
| Aug 02, 2017 | 7.780 | 7.790 | 7.760 | 7.780 | 3,500 | +0.23(+3.05%) |
| Aug 01, 2017 | 7.550 | 7.550 | 7.550 | 7.550 | 218 | -0.05(-0.66%) |
| Jul 28, 2017 | 7.600 | 7.600 | 7.600 | 0 | +0.10(+1.33%) | |
| Jul 25, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.11(+1.49%) | |
| Jul 24, 2017 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -1.34(-15.35%) |
| Jul 20, 2017 | 8.730 | 8.730 | 8.730 | 0 | -1.67(-16.06%) | |
| Jul 12, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
| Jul 03, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.26(-2.42%) | |
| Jun 26, 2017 | 10.76 | 10.76 | 10.76 | 0 | +0.05(+0.47%) | |
| Jun 21, 2017 | 10.71 | 10.71 | 10.71 | 0 | -0.22(-2.01%) | |
| Jun 20, 2017 | 10.93 | 10.93 | 10.93 | 10.93 | 945 | -0.59(-5.12%) |
| Jun 14, 2017 | 11.52 | 11.52 | 11.52 | 0 | +0.51(+4.63%) | |
| Jun 13, 2017 | 11.01 | 11.01 | 11.01 | 11.01 | 150 | -0.49(-4.26%) |
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.
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.