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

Advantage Energy Ltd (OP: AAVVF )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
Oct 31, 2023 7.150 7.257 7.150 7.257 47,321 +0.13(+1.78%)
Oct 30, 2023 6.700 7.200 6.700 7.130 10,627 -0.05(-0.72%)
Oct 27, 2023 7.000 7.430 7.000 7.182 107,202 +0.28(+4.09%)
Oct 26, 2023 6.884 6.900 6.870 6.900 12,251 +0.03(+0.44%)
Oct 25, 2023 6.840 6.878 6.840 6.870 20,818 +0.04(+0.66%)
Oct 24, 2023 6.840 6.840 6.825 6.825 9,149 -0.08(-1.09%)
Oct 23, 2023 6.890 7.000 6.827 6.900 20,144 -0.12(-1.71%)
Oct 20, 2023 6.951 7.020 6.940 7.020 3,078 +0.01(+0.14%)
Oct 19, 2023 6.960 7.050 6.960 7.010 27,229 +0.08(+1.15%)
Oct 18, 2023 7.050 7.050 6.930 6.930 11,322 -0.07(-1.00%)
Oct 17, 2023 7.051 7.094 7.000 7.000 36,124 -0.07(-0.99%)
Oct 16, 2023 7.020 7.072 7.055 7.070 9,380 +0.04(+0.57%)
Oct 13, 2023 7.050 7.050 6.820 7.030 25,507 +0.11(+1.59%)
Oct 12, 2023 6.930 6.970 6.920 6.920 54,911 -0.08(-1.18%)
Oct 11, 2023 7.030 7.100 6.995 7.003 37,358 -0.04(-0.62%)
Oct 10, 2023 7.080 7.136 7.040 7.046 22,332 +0.19(+2.71%)
Oct 09, 2023 6.740 6.860 6.380 6.860 2,625 -0.01(-0.15%)
Oct 06, 2023 6.870 6.870 6.630 6.870 25,792 +0.21(+3.15%)
Oct 05, 2023 6.070 6.660 6.070 6.660 43,240 +0.10(+1.56%)
Oct 04, 2023 6.490 6.562 6.490 6.558 135,033 -0.14(-2.12%)
Oct 03, 2023 6.705 6.705 6.700 6.700 5,785 -0.09(-1.33%)
Oct 02, 2023 6.820 6.820 6.770 6.790 66,126 -0.09(-1.34%)
Sep 29, 2023 7.000 7.000 6.872 6.882 64,069 -0.12(-1.66%)
Sep 28, 2023 6.840 6.998 6.840 6.998 20,836 +0.12(+1.69%)
Sep 27, 2023 6.910 6.940 6.882 6.882 42,796 +0.23(+3.49%)
Sep 26, 2023 6.720 6.720 6.650 6.650 12,108 -0.26(-3.71%)
Sep 25, 2023 6.890 6.914 6.900 6.906 29,699 +0.08(+1.11%)
Sep 22, 2023 6.930 6.930 6.814 6.830 22,275 -0.11(-1.55%)
Sep 21, 2023 7.040 7.040 6.922 6.938 8,376 -0.27(-3.78%)
Sep 20, 2023 7.290 7.390 7.210 7.210 31,040 -0.08(-1.10%)
Sep 19, 2023 7.485 7.485 7.220 7.290 58,631 -0.09(-1.22%)
Sep 18, 2023 7.290 7.380 7.260 7.380 125,729 -0.06(-0.81%)
Sep 15, 2023 7.190 7.440 7.190 7.440 74,003 +0.21(+2.90%)
Sep 14, 2023 7.090 7.230 7.015 7.230 65,179 +0.24(+3.37%)
Sep 13, 2023 7.080 7.080 6.994 6.994 5,013 -0.03(-0.40%)
Sep 12, 2023 6.950 7.022 6.940 7.022 6,482 +0.12(+1.68%)
Sep 11, 2023 6.540 6.906 6.540 6.906 4,676 -0.04(-0.56%)
Sep 08, 2023 6.920 6.945 6.910 6.945 30,774 +0.07(+0.94%)
Sep 07, 2023 6.924 6.924 6.880 6.880 11,533 -0.17(-2.41%)
Sep 06, 2023 7.156 7.156 7.050 7.050 14,047 -0.12(-1.67%)
Sep 05, 2023 7.210 7.210 7.170 7.170 4,864 -0.08(-1.13%)
Sep 01, 2023 7.190 7.280 7.190 7.252 5,814 +0.04(+0.57%)
Aug 31, 2023 7.200 7.211 7.172 7.211 4,366 +0.15(+2.14%)
Aug 30, 2023 7.010 7.110 7.010 7.060 4,610 +0.19(+2.84%)
Aug 29, 2023 6.830 6.865 6.830 6.865 3,297 +0.19(+2.77%)
Aug 28, 2023 6.620 6.690 6.573 6.680 2,458 +0.10(+1.52%)
Aug 25, 2023 6.080 6.580 6.080 6.580 9,410 -0.02(-0.33%)
Aug 24, 2023 6.590 6.602 6.560 6.602 1,785 -0.19(-2.77%)
Aug 23, 2023 6.760 6.790 6.590 6.790 3,772 +0.00(+0.00%)
Aug 22, 2023 6.780 6.850 6.772 6.790 9,928 -0.14(-2.02%)
Aug 21, 2023 6.927 6.930 6.927 6.930 817 -0.10(-1.42%)
Aug 18, 2023 6.870 7.030 6.870 7.030 1,603 +0.08(+1.12%)
Aug 17, 2023 6.890 6.952 6.890 6.952 1,379 +0.02(+0.32%)
Aug 16, 2023 6.940 6.940 6.880 6.930 1,032 +0.03(+0.43%)
Aug 15, 2023 6.920 6.920 6.890 6.900 3,279 -0.04(-0.58%)
Aug 14, 2023 6.980 6.980 6.930 6.940 1,854 +0.03(+0.43%)
Aug 11, 2023 7.027 7.058 6.902 6.910 5,502 +0.00(+0.00%)
Aug 10, 2023 6.940 6.990 6.890 6.910 2,926 -0.01(-0.22%)
Aug 09, 2023 7.120 7.120 6.925 6.925 4,790 -0.04(-0.50%)
Aug 08, 2023 6.928 7.000 6.928 6.960 2,730 -0.04(-0.50%)
Aug 07, 2023 6.975 6.995 6.870 6.995 3,514 -0.00(-0.07%)
Aug 04, 2023 7.150 7.222 7.000 7.000 30,102 -0.12(-1.69%)
Aug 03, 2023 6.570 7.120 6.570 7.120 7,089 +0.18(+2.59%)
Aug 02, 2023 6.958 7.010 6.890 6.940 791 -0.08(-1.17%)
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.