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 (%)
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%)
Nov 01, 2023 7.360 7.535 7.360 7.460 33,548 +0.20(+2.80%)
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%)
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.