Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

8.230 +0.120 (+1.48%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 8.110 8.110 8.110 8.110 17,137 +0.00(+0.02%)
May 21, 2024 8.100 8.130 8.030 8.108 12,554 +0.22(+2.76%)
May 20, 2024 7.750 7.890 7.750 7.890 1,511 -0.14(-1.77%)
May 17, 2024 8.080 8.080 8.030 8.032 10,053 -0.04(-0.43%)
May 16, 2024 8.042 8.071 8.010 8.067 27,372 +0.02(+0.28%)
May 15, 2024 7.945 8.073 7.918 8.044 13,835 +0.10(+1.31%)
May 14, 2024 7.897 7.940 7.897 7.940 7,292 +0.19(+2.45%)
May 13, 2024 7.750 7.750 7.750 7.750 18,531 -0.15(-1.90%)
May 10, 2024 7.930 8.090 7.900 7.900 33,242 -0.01(-0.13%)
May 09, 2024 7.867 7.920 7.867 7.910 50,677 +0.04(+0.51%)
May 08, 2024 7.990 7.990 7.835 7.870 25,642 -0.15(-1.89%)
May 07, 2024 8.000 8.046 8.000 8.022 28,299 -0.01(-0.09%)
May 06, 2024 7.965 8.100 7.965 8.030 25,137 +0.25(+3.21%)
May 03, 2024 7.820 7.820 7.780 7.780 20,038 -0.09(-1.21%)
May 02, 2024 7.750 7.875 7.750 7.875 59,118 +0.09(+1.20%)
May 01, 2024 7.707 7.782 7.707 7.782 64,482 -0.02(-0.23%)
Apr 30, 2024 7.814 7.828 7.800 7.800 34,669 -0.06(-0.76%)
Apr 29, 2024 7.862 7.960 7.860 7.860 11,242 -0.11(-1.38%)
Apr 26, 2024 8.000 8.130 7.870 7.970 24,841 +0.25(+3.24%)
Apr 25, 2024 7.680 7.720 7.550 7.720 42,991 +0.09(+1.14%)
Apr 24, 2024 7.633 7.633 7.611 7.633 20,230 -0.09(-1.13%)
Apr 23, 2024 7.713 7.800 7.713 7.720 25,687 +0.04(+0.54%)
Apr 22, 2024 7.680 7.687 7.570 7.679 14,889 -0.03(-0.41%)
Apr 19, 2024 7.640 7.710 7.640 7.710 35,473 +0.09(+1.18%)
Apr 18, 2024 7.595 7.620 7.572 7.620 19,671 +0.12(+1.60%)
Apr 17, 2024 7.470 7.505 7.390 7.500 31,323 +0.08(+1.04%)
Apr 16, 2024 7.370 7.440 7.233 7.423 28,981 -0.23(-2.97%)
Apr 12, 2024 7.650 6,363 -0.03(-0.35%)
Apr 11, 2024 7.563 7.750 7.563 7.677 26,159 -0.01(-0.17%)
Apr 10, 2024 7.680 7.790 7.680 7.690 27,197 +0.14(+1.85%)
Apr 09, 2024 7.500 7.550 7.500 7.550 54,473 +0.11(+1.45%)
Apr 08, 2024 7.120 7.442 7.120 7.442 152,147 +0.14(+1.98%)
Apr 05, 2024 7.298 7.298 7.298 7.298 47,422 -0.03(-0.44%)
Apr 04, 2024 7.310 7.350 7.310 7.330 47,828 +0.03(+0.41%)
Apr 03, 2024 7.365 7.393 7.280 7.300 20,433 +0.00(+0.00%)
Apr 02, 2024 7.310 7.365 7.260 7.300 18,689 -0.01(-0.14%)
Apr 01, 2024 7.316 7.316 7.310 7.310 32,072 +0.00(+0.07%)
Mar 28, 2024 7.160 7.305 7.130 7.305 231,752 +0.17(+2.45%)
Mar 27, 2024 7.270 7.270 7.100 7.130 238,652 -0.12(-1.66%)
Mar 26, 2024 7.100 7.354 7.100 7.250 40,100 -0.07(-0.96%)
Mar 25, 2024 7.244 7.384 7.244 7.320 140,590 +0.13(+1.81%)
Mar 22, 2024 7.230 7.230 7.178 7.190 37,702 -0.07(-0.93%)
Mar 21, 2024 7.300 7.310 7.244 7.258 72,067 -0.05(-0.72%)
Mar 20, 2024 7.311 7.311 7.310 7.310 25,555 -0.01(-0.14%)
Mar 19, 2024 6.890 7.320 6.890 7.320 49,460 +0.04(+0.55%)
Mar 18, 2024 7.260 7.280 7.260 7.280 48,305 -0.05(-0.71%)
Mar 15, 2024 7.392 7.392 7.310 7.332 19,233 -0.06(-0.79%)
Mar 14, 2024 7.380 7.390 7.380 7.390 24,641 -0.12(-1.60%)
Mar 13, 2024 7.110 7.520 7.110 7.510 26,497 +0.08(+1.08%)
Mar 12, 2024 7.290 7.430 7.290 7.430 4,765 +0.12(+1.64%)
Mar 11, 2024 7.286 7.330 7.286 7.310 18,405 -0.01(-0.14%)
Mar 08, 2024 7.500 7.500 7.301 7.320 31,536 -0.46(-5.91%)
Mar 06, 2024 7.780 21,627 +0.20(+2.57%)
Mar 05, 2024 7.750 8.110 7.585 7.585 58,722 -0.08(-0.98%)
Mar 04, 2024 7.542 7.715 7.542 7.660 58,194 +0.11(+1.40%)
Mar 01, 2024 7.490 7.554 7.490 7.554 20,027 +0.15(+1.96%)
Feb 29, 2024 7.410 7.501 7.409 7.409 11,478 -0.00(-0.02%)
Feb 28, 2024 7.320 7.430 7.320 7.410 29,716 +0.11(+1.51%)
Feb 27, 2024 7.214 7.300 7.214 7.300 12,771 +0.16(+2.24%)
Feb 26, 2024 7.150 7.170 7.120 7.140 9,969 +0.08(+1.15%)
Feb 23, 2024 7.016 7.059 7.016 7.059 12,483 -0.14(-1.97%)
Feb 22, 2024 7.176 7.200 7.150 7.200 24,037 -0.03(-0.41%)
Feb 21, 2024 7.000 7.230 6.980 7.230 55,895 +0.54(+8.07%)
Feb 20, 2024 6.790 6.800 6.690 6.690 15,844 -0.26(-3.74%)
Feb 16, 2024 6.956 6.970 6.940 6.950 22,875 -0.03(-0.43%)
Feb 15, 2024 6.680 6.980 6.680 6.980 55,171 +0.28(+4.18%)
Feb 14, 2024 6.690 6.700 6.690 6.700 2,308 +0.03(+0.45%)
Feb 13, 2024 6.680 6.680 6.661 6.670 24,781 -0.20(-2.91%)
Feb 12, 2024 6.740 6.900 6.740 6.870 8,193 +0.08(+1.18%)
Feb 09, 2024 6.807 6.810 6.763 6.790 9,499 -0.03(-0.44%)
Feb 08, 2024 6.766 6.820 6.690 6.820 11,669 +0.17(+2.48%)
Feb 07, 2024 6.550 6.655 6.550 6.655 4,561 +0.34(+5.38%)
Feb 06, 2024 6.270 6.353 6.260 6.315 21,643 +0.05(+0.72%)
Feb 05, 2024 6.341 6.410 6.270 6.270 14,452 -0.16(-2.47%)
Feb 02, 2024 6.428 6.428 6.428 6.428 4,074 -0.17(-2.60%)
Feb 01, 2024 6.643 6.643 6.600 6.600 25,885 +0.02(+0.30%)
Jan 31, 2024 6.600 6.638 6.580 6.580 13,992 -0.03(-0.45%)
Jan 30, 2024 6.410 6.664 6.410 6.610 45,924 +0.02(+0.30%)
Jan 29, 2024 6.600 6.612 6.554 6.590 15,267 -0.17(-2.51%)
Jan 26, 2024 6.760 6.760 6.760 6.760 4,634 +0.01(+0.15%)
Jan 25, 2024 6.633 6.770 6.633 6.750 19,974 +0.06(+0.90%)
Jan 24, 2024 6.640 6.700 6.640 6.690 86,293 +0.20(+3.08%)
Jan 23, 2024 6.287 6.519 6.279 6.490 30,897 +0.33(+5.36%)
Jan 22, 2024 6.250 6.250 6.152 6.160 35,295 -0.09(-1.44%)
Jan 19, 2024 6.290 6.290 6.250 6.250 53,213 -0.05(-0.79%)
Jan 18, 2024 6.520 6.520 6.284 6.300 42,716 -0.18(-2.78%)
Jan 17, 2024 6.530 6.560 6.470 6.480 30,584 -0.25(-3.71%)
Jan 16, 2024 6.800 6.960 6.730 6.730 89,300 -0.27(-3.86%)
Jan 12, 2024 6.950 7.000 6.810 7.000 45,238 +0.22(+3.24%)
Jan 11, 2024 6.720 6.780 6.640 6.780 27,491 +0.26(+3.99%)
Jan 10, 2024 6.540 6.552 6.510 6.520 39,773 +0.05(+0.77%)
Jan 09, 2024 6.310 6.550 6.276 6.470 42,503 +0.12(+1.89%)
Jan 08, 2024 6.335 6.363 6.290 6.350 93,405 -0.08(-1.24%)
Jan 05, 2024 6.490 6.490 6.430 6.430 46,488 +0.01(+0.16%)
Jan 04, 2024 6.474 6.535 6.420 6.420 21,929 -0.14(-2.13%)
Jan 03, 2024 6.500 6.560 6.500 6.560 9,192 +0.16(+2.50%)
Jan 02, 2024 6.440 6.450 6.390 6.400 28,799 -0.06(-0.93%)
Dec 29, 2023 6.470 6.480 6.457 6.460 27,082 -0.01(-0.20%)
Dec 28, 2023 6.520 6.540 6.473 6.473 21,284 -0.08(-1.18%)
Dec 27, 2023 6.560 6.609 6.540 6.550 31,444 +0.03(+0.46%)
Dec 26, 2023 6.500 6.520 6.500 6.520 1,665 +0.06(+0.93%)
Dec 22, 2023 6.440 6.550 6.440 6.460 28,201 -0.02(-0.28%)
Dec 21, 2023 6.412 6.478 6.412 6.478 37,754 -0.07(-1.10%)
Dec 20, 2023 6.500 6.630 6.500 6.550 75,512 +0.23(+3.64%)
Dec 19, 2023 6.199 6.320 6.199 6.320 14,067 +0.12(+1.97%)
Dec 18, 2023 6.240 6.250 6.140 6.198 64,531 +0.12(+1.94%)
Dec 15, 2023 6.118 6.274 6.080 6.080 14,471 -0.18(-2.81%)
Dec 14, 2023 6.190 6.270 6.180 6.256 8,342 +0.21(+3.49%)
Dec 13, 2023 6.035 6.100 6.035 6.045 18,705 +0.12(+2.11%)
Dec 12, 2023 6.020 6.020 5.902 5.920 58,350 -0.14(-2.31%)
Dec 11, 2023 6.250 6.300 6.035 6.060 130,645 -0.29(-4.54%)
Dec 08, 2023 6.420 6.420 6.340 6.348 77,574 +0.02(+0.29%)
Dec 07, 2023 6.460 6.472 6.330 6.330 66,533 -0.17(-2.66%)
Dec 06, 2023 6.560 6.560 6.488 6.503 42,004 -0.09(-1.32%)
Dec 05, 2023 6.755 6.755 6.590 6.590 23,375 -0.15(-2.23%)
Dec 04, 2023 6.750 6.768 6.640 6.740 25,062 -0.12(-1.80%)
Dec 01, 2023 7.500 7.500 6.750 6.864 64,123 -0.03(-0.49%)
Nov 30, 2023 6.960 6.960 6.860 6.897 18,103 -0.14(-2.06%)
Nov 29, 2023 7.100 7.100 7.040 7.042 28,673 -0.16(-2.22%)
Nov 28, 2023 7.490 7.490 7.198 7.202 27,880 -0.23(-3.12%)
Nov 27, 2023 7.465 7.530 7.430 7.434 25,393 -0.09(-1.14%)
Nov 24, 2023 7.140 7.520 7.140 7.520 2,654 -0.03(-0.40%)
Nov 22, 2023 7.600 7.600 7.550 7.550 14,342 +0.07(+0.94%)
Nov 21, 2023 7.480 7.480 7.480 7.480 55,526 +0.01(+0.13%)
Nov 20, 2023 7.450 7.524 7.450 7.470 35,487 +0.23(+3.13%)
Nov 17, 2023 7.180 7.243 7.180 7.243 22,914 +0.05(+0.76%)
Nov 16, 2023 7.180 7.406 7.040 7.189 83,725 -0.02(-0.30%)
Nov 15, 2023 7.295 7.295 7.200 7.210 36,062 -0.18(-2.44%)
Nov 14, 2023 7.190 7.390 7.190 7.390 44,800 +0.25(+3.50%)
Nov 13, 2023 7.146 7.146 7.140 7.140 46,569 +0.11(+1.56%)
Nov 09, 2023 7.030 41,324 +0.08(+1.21%)
Nov 08, 2023 6.946 6.946 6.946 6.946 12,487 -0.30(-4.19%)
Nov 07, 2023 7.050 7.310 7.050 7.250 46,484 -0.11(-1.49%)
Nov 06, 2023 7.300 7.610 7.272 7.360 14,617 -0.20(-2.65%)
Nov 03, 2023 7.556 7.750 7.450 7.560 11,755 +0.00(+0.07%)
Nov 02, 2023 7.530 7.570 7.530 7.555 6,805 +0.09(+1.27%)
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.