Adva Ag Optical Networking (OP: ADVOF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)