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

Advantage Energy Ltd (OP: AAVVF )

8.570 +0.220 (+2.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 28, 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 (%)
Mar 29, 2019 1.666 1.666 1.650 1.657 4,200 +0.03(+1.65%)
Mar 28, 2019 1.660 1.660 1.630 1.630 12,680 -0.07(-3.94%)
Mar 27, 2019 1.703 1.705 1.680 1.697 4,694 -0.03(-1.98%)
Mar 26, 2019 1.700 1.732 1.700 1.731 5,259 +0.02(+1.19%)
Mar 25, 2019 1.770 1.770 1.711 1.711 4,237 -0.10(-5.49%)
Mar 22, 2019 1.810 1.810 1.810 1.810 500 -0.03(-1.63%)
Mar 21, 2019 1.700 1.870 1.700 1.840 15,966 +0.11(+6.27%)
Mar 20, 2019 1.763 1.763 1.730 1.732 7,671 -0.04(-2.18%)
Mar 19, 2019 1.773 1.790 1.770 1.770 6,636 +0.05(+2.76%)
Mar 18, 2019 1.680 1.770 1.670 1.722 7,851 +0.03(+1.92%)
Mar 15, 2019 1.690 1.690 1.675 1.690 6,500 -0.01(-0.52%)
Mar 14, 2019 1.750 1.750 1.699 1.699 6,260 -0.07(-4.02%)
Mar 13, 2019 1.704 1.771 1.685 1.770 29,296 +0.10(+5.91%)
Mar 12, 2019 1.671 1.690 1.660 1.671 2,927 -0.00(-0.30%)
Mar 11, 2019 1.671 1.730 1.630 1.676 14,478 -0.00(-0.22%)
Mar 08, 2019 1.700 1.700 1.640 1.680 8,700 -0.06(-3.17%)
Mar 07, 2019 1.745 1.762 1.710 1.735 8,362 -0.05(-2.78%)
Mar 06, 2019 1.849 1.850 1.731 1.785 18,783 -0.06(-3.01%)
Mar 05, 2019 1.841 1.870 1.820 1.840 15,836 +0.06(+3.37%)
Mar 04, 2019 1.860 1.900 1.770 1.780 13,061 -0.04(-2.20%)
Mar 01, 2019 1.718 1.900 1.718 1.820 79,500 +0.15(+8.86%)
Feb 28, 2019 1.732 1.750 1.650 1.672 8,385 -0.08(-4.46%)
Feb 27, 2019 1.800 1.800 1.733 1.750 24,225 -0.02(-1.13%)
Feb 26, 2019 1.790 1.820 1.750 1.770 23,853 +0.00(+0.00%)
Feb 25, 2019 1.690 1.770 1.690 1.770 3,515 +0.05(+2.69%)
Feb 22, 2019 1.724 1.752 1.721 1.724 10,900 +0.03(+1.99%)
Feb 21, 2019 1.739 1.770 1.690 1.690 17,868 -0.04(-2.31%)
Feb 20, 2019 1.737 1.780 1.710 1.730 14,628 +0.01(+0.46%)
Feb 19, 2019 1.764 1.764 1.696 1.722 9,932 -0.03(-1.63%)
Feb 15, 2019 1.696 1.790 1.678 1.750 14,600 +0.05(+2.93%)
Feb 14, 2019 1.780 1.800 1.701 1.701 3,750 -0.06(-3.37%)
Feb 13, 2019 1.640 1.777 1.640 1.760 72,825 +0.10(+6.34%)
Feb 12, 2019 1.477 1.680 1.440 1.655 156,264 +0.23(+15.74%)
Feb 11, 2019 1.416 1.450 1.389 1.430 21,198 -0.00(-0.16%)
Feb 08, 2019 1.460 1.482 1.432 1.432 6,900 -0.06(-3.85%)
Feb 07, 2019 1.512 1.560 1.472 1.490 13,839 -0.07(-4.51%)
Feb 06, 2019 1.490 1.580 1.450 1.560 27,172 +0.07(+4.95%)
Feb 05, 2019 1.510 1.540 1.486 1.486 45,646 -0.03(-2.21%)
Feb 04, 2019 1.530 1.530 1.502 1.520 10,244 -0.02(-1.30%)
Feb 01, 2019 1.562 1.562 1.540 1.540 11,700 -0.02(-1.31%)
Jan 31, 2019 1.619 1.654 1.550 1.560 5,234 -0.07(-4.07%)
Jan 30, 2019 1.640 1.656 1.620 1.627 4,331 +0.05(+3.44%)
Jan 29, 2019 1.608 1.610 1.571 1.573 16,668 -0.04(-2.32%)
Jan 28, 2019 1.671 1.671 1.581 1.610 13,563 -0.09(-5.29%)
Jan 25, 2019 1.748 1.770 1.700 1.700 5,200 -0.03(-1.63%)
Jan 24, 2019 1.677 1.740 1.677 1.728 10,501 +0.05(+3.18%)
Jan 23, 2019 1.700 1.700 1.675 1.675 2,457 -0.03(-1.95%)
Jan 22, 2019 1.761 1.770 1.688 1.708 21,699 -0.03(-1.45%)
Jan 18, 2019 1.750 1.760 1.720 1.734 9,100 +0.01(+0.78%)
Jan 17, 2019 1.748 1.748 1.690 1.720 7,085 -0.07(-3.91%)
Jan 16, 2019 1.727 1.790 1.700 1.790 10,571 +0.06(+3.47%)
Jan 15, 2019 1.721 1.743 1.720 1.730 6,449 +0.05(+2.98%)
Jan 14, 2019 1.691 1.714 1.680 1.680 11,485 -0.01(-0.69%)
Jan 11, 2019 1.690 1.740 1.671 1.692 10,200 -0.05(-2.78%)
Jan 10, 2019 1.681 1.780 1.680 1.740 8,770 +0.01(+0.58%)
Jan 09, 2019 1.661 1.740 1.661 1.730 84,139 +0.05(+2.75%)
Jan 08, 2019 1.717 1.750 1.640 1.684 15,937 -0.01(-0.40%)
Jan 07, 2019 1.660 1.704 1.660 1.690 11,187 +0.04(+2.45%)
Jan 04, 2019 1.610 1.680 1.610 1.650 72,700 +0.14(+9.27%)
Jan 03, 2019 1.463 1.550 1.456 1.510 32,397 +0.05(+3.42%)
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.