Adva Ag Optical Networking (OP: ADVOF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		11.58	11.58	11.58	0	-0.22(-1.87%)
Apr 26, 2017		11.80	11.80	11.80	0	+0.14(+1.20%)
Apr 25, 2017	11.50	11.66	11.50	11.66	200	+0.45(+4.01%)
Apr 24, 2017	11.25	11.25	11.21	11.21	300	+0.25(+2.28%)
Apr 19, 2017		10.96	10.96	10.96	0	-0.09(-0.81%)
Apr 11, 2017		11.05	11.05	11.05	0	+0.10(+0.89%)
Apr 10, 2017	10.95	10.95	10.95	10.95	1,000	+0.20(+1.86%)
Apr 07, 2017	10.70	10.75	10.70	10.75	72,849	-0.14(-1.27%)
Apr 06, 2017	10.90	10.90	10.89	10.89	2,058	-0.04(-0.38%)
Apr 04, 2017		10.93	10.93	10.93	0	-0.31(-2.77%)
Apr 03, 2017	11.48	11.48	11.24	11.24	3,654	-0.13(-1.14%)
Mar 29, 2017		11.37	11.37	11.37	0	+0.14(+1.25%)
Mar 28, 2017	11.26	11.26	11.18	11.23	151,721	-0.22(-1.89%)
Mar 24, 2017		11.45	11.45	11.45	0	+0.08(+0.72%)
Mar 20, 2017		11.37	11.37	11.37	0	-0.03(-0.28%)
Mar 16, 2017		11.40	11.40	11.40	0	+0.19(+1.69%)
Mar 13, 2017		11.21	11.21	11.21	0	+0.03(+0.27%)
Mar 10, 2017	11.35	11.35	11.18	11.18	650	-0.22(-1.93%)
Mar 07, 2017		11.40	11.40	11.40	0	+0.60(+5.56%)
Mar 06, 2017	10.87	10.87	10.80	10.80	969	-0.02(-0.18%)
Mar 03, 2017	10.82	10.82	10.82	10.82	500	+0.22(+2.08%)
Mar 02, 2017	10.87	10.87	10.60	10.60	6,221	+0.00(+0.00%)
Mar 01, 2017	10.53	10.60	10.47	10.60	2,971	+0.13(+1.24%)
Feb 28, 2017	10.47	10.47	10.47	10.47	200	+0.44(+4.39%)
Feb 27, 2017	10.03	10.03	10.03	10.03	100	+0.08(+0.80%)
Feb 23, 2017		9.950	9.950	9.950	0	+0.15(+1.53%)
Feb 22, 2017	9.750	9.800	9.690	9.800	1,610	+0.08(+0.82%)
Feb 15, 2017		9.720	9.720	9.720	0	+0.12(+1.25%)
Feb 13, 2017		9.600	9.600	9.600	0	+0.04(+0.42%)
Feb 10, 2017	9.370	9.560	9.370	9.560	2,200	+0.36(+3.91%)