Adva Ag Optical Networking (OP: ADVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 12.21 | 12.21 | 12.21 | 10 | +0.21(+1.78%) | |
| May 10, 2021 | 12.00 | 12.00 | 12.00 | 9 | -0.96(-7.41%) | |
| May 04, 2021 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 12.96 | 12.96 | 12.96 | 12.96 | 175 | +0.11(+0.86%) |
| Apr 29, 2021 | 12.85 | 12.85 | 12.85 | 0 | +0.35(+2.80%) | |
| Apr 28, 2021 | 12.50 | 12.50 | 12.50 | 2 | +0.00(+0.00%) | |
| Apr 27, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 140 | +0.47(+3.91%) |
| Apr 23, 2021 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 12.03 | 12.03 | 12.03 | 2 | +0.00(+0.00%) | |
| Apr 21, 2021 | 12.02 | 12.03 | 12.02 | 12.03 | 1,083 | -0.32(-2.59%) |
| Apr 15, 2021 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 12.35 | 12.35 | 12.35 | 80 | +0.00(+0.00%) | |
| Apr 12, 2021 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 12.35 | 12.35 | 12.35 | 0 | +0.74(+6.37%) | |
| Apr 05, 2021 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 11.61 | 11.61 | 11.61 | 0 | +0.65(+5.93%) | |
| Mar 17, 2021 | 10.96 | 10.96 | 10.96 | 0 | -0.76(-6.48%) | |
| Mar 03, 2021 | 11.72 | 11.72 | 11.72 | 0 | +0.82(+7.52%) | |
| Feb 04, 2021 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| Jan 26, 2021 | 10.90 | 10.90 | 10.90 | 0 | +0.62(+6.02%) | |
| Jan 19, 2021 | 10.28 | 10.28 | 10.28 | 0 | +0.06(+0.59%) | |
| Jan 15, 2021 | 10.26 | 10.26 | 10.22 | 10.22 | 200 | +1.73(+20.31%) |
| Jan 14, 2021 | 8.495 | 8.495 | 8.495 | 51 | +0.00(+0.00%) | |
| Jan 13, 2021 | 8.495 | 8.495 | 8.495 | 46 | +0.00(+0.00%) | |
| Dec 30, 2020 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 8.495 | 8.495 | 8.495 | 0 | -0.10(-1.16%) | |
| Nov 27, 2020 | 8.595 | 8.595 | 8.595 | 8.595 | 100 | +0.32(+3.87%) |
| Nov 19, 2020 | 8.275 | 8.275 | 8.275 | 0 | -0.15(-1.84%) | |
| Nov 18, 2020 | 8.430 | 8.430 | 8.430 | 8.430 | 900 | +1.23(+17.01%) |
| Oct 29, 2020 | 7.205 | 7.205 | 7.205 | 0 | -0.03(-0.42%) | |
| Oct 28, 2020 | 7.235 | 7.235 | 7.235 | 7.235 | 131,190 | -0.04(-0.61%) |
| Oct 27, 2020 | 7.280 | 7.280 | 7.280 | 7.280 | 6,401 | -0.72(-9.00%) |
| Oct 26, 2020 | 8.000 | 8.000 | 8.000 | 25 | +0.00(+0.00%) | |
| Oct 22, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.69(+9.47%) | |
| Oct 21, 2020 | 7.260 | 7.308 | 7.260 | 7.308 | 1,561 | +0.03(+0.39%) |
| Oct 20, 2020 | 7.280 | 7.280 | 7.280 | 7.280 | 1,681 | +0.06(+0.85%) |
| Oct 16, 2020 | 7.218 | 7.218 | 7.218 | 0 | -0.53(-6.86%) | |
| Oct 12, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.51(+7.09%) | |
| Oct 09, 2020 | 7.237 | 7.237 | 7.237 | 7,346 | +0.00(+0.00%) | |
| Oct 08, 2020 | 7.237 | 7.237 | 7.237 | 7.237 | 15,412 | -1.15(-13.75%) |
| Sep 25, 2020 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 8.390 | 8.390 | 8.390 | 0 | -0.73(-8.00%) | |
| Aug 21, 2020 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 9.120 | 9.120 | 9.120 | 10 | +0.00(+0.00%) | |
| Aug 14, 2020 | 9.120 | 9.120 | 9.120 | 0 | -0.13(-1.41%) | |
| Aug 11, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.57(+6.57%) | |
| Aug 06, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.20(+2.36%) | |
| Aug 03, 2020 | 8.480 | 8.480 | 8.480 | 8.480 | 200 | +0.31(+3.79%) |
| Jul 31, 2020 | 8.170 | 8.170 | 8.170 | 8.170 | 100 | +0.67(+8.93%) |
| Jul 28, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 7.500 | 7.500 | 7.500 | 10 | +0.00(+0.00%) | |
| Jul 23, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 7.310 | 7.500 | 7.310 | 7.500 | 5,115 | +1.18(+18.67%) |
| Jul 07, 2020 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.08%) | |
| Jun 22, 2020 | 6.315 | 6.315 | 6.315 | 0 | -0.40(-6.03%) | |
| Jun 19, 2020 | 6.720 | 6.720 | 6.720 | 6.720 | 100 | -0.13(-1.90%) |
| Jun 11, 2020 | 6.850 | 6.850 | 6.850 | 0 | -0.06(-0.87%) | |
| Jun 09, 2020 | 6.910 | 6.910 | 6.910 | 0 | +0.41(+6.31%) |
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.