Adva Ag Optical Networking (OP: ADVOF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017		11.50	11.50	11.50	0	+0.43(+3.88%)
May 24, 2017		11.07	11.07	11.07	0	-0.02(-0.18%)
May 23, 2017	11.09	11.09	11.09	11.09	1,000	+0.34(+3.16%)
May 16, 2017		10.75	10.75	10.75	0	+0.23(+2.19%)
May 15, 2017	10.52	10.52	10.52	10.52	1,000	+0.03(+0.29%)
May 09, 2017		10.49	10.49	10.49	0	-0.17(-1.59%)
May 08, 2017	10.66	10.66	10.66	10.66	300	-0.04(-0.37%)
May 05, 2017	10.59	10.70	10.59	10.70	3,089	+0.11(+1.04%)
May 04, 2017	10.59	10.62	10.29	10.59	4,180	-0.26(-2.40%)
May 02, 2017		10.85	10.85	10.85	0	-0.73(-6.30%)
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%)