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

Advantage Energy Ltd (OP: AAVVF )

8.250 +0.140 (+1.73%)
Streaming Delayed Price Updated: 3:36 PM 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 (%)
Mar 31, 2020 1.008 1.090 1.003 1.003 18,082 +0.03(+2.86%)
Mar 30, 2020 0.8580 0.9750 0.8432 0.9750 5,171 +0.01(+0.53%)
Mar 27, 2020 0.9558 1.050 0.9558 0.9699 32,200 -0.02(-2.37%)
Mar 26, 2020 0.8916 0.9934 0.8692 0.9934 28,370 +0.09(+9.39%)
Mar 25, 2020 0.8289 0.9840 0.8155 0.9081 48,869 +0.09(+11.11%)
Mar 24, 2020 0.7691 0.8240 0.7560 0.8173 31,604 +0.09(+12.75%)
Mar 23, 2020 0.7228 0.7596 0.7228 0.7249 36,168 -0.09(-10.99%)
Mar 20, 2020 0.9757 1.000 0.7961 0.8144 9,600 -0.11(-12.10%)
Mar 19, 2020 0.6300 0.9500 0.6300 0.9265 84,633 +0.23(+32.34%)
Mar 18, 2020 0.7250 0.7564 0.6974 0.7001 8,781 -0.03(-4.55%)
Mar 17, 2020 0.7400 0.8000 0.7335 0.7335 26,403 -0.01(-0.88%)
Mar 16, 2020 0.6140 0.9050 0.6140 0.7400 37,180 -0.17(-18.68%)
Mar 13, 2020 0.8740 0.9100 0.8000 0.9100 5,600 +0.00(+0.00%)
Mar 12, 2020 0.8020 0.9710 0.7493 0.9100 198,277 -0.03(-3.52%)
Mar 11, 2020 1.060 1.060 0.9432 0.9432 71,624 -0.16(-14.25%)
Mar 10, 2020 1.117 1.139 0.9902 1.100 15,240 +0.07(+6.80%)
Mar 09, 2020 0.9100 1.200 0.9100 1.030 97,922 -0.28(-21.37%)
Mar 06, 2020 1.450 1.470 1.310 1.310 25,900 -0.13(-9.15%)
Mar 05, 2020 1.530 1.530 1.442 1.442 4,100 -0.08(-5.13%)
Mar 04, 2020 1.533 1.535 1.520 1.520 6,004 -0.00(-0.32%)
Mar 03, 2020 1.570 1.610 1.525 1.525 8,320 -0.07(-4.12%)
Mar 02, 2020 1.500 1.628 1.490 1.591 21,302 +0.03(+2.16%)
Feb 28, 2020 1.500 1.572 1.500 1.557 254,000 +0.01(+0.76%)
Feb 27, 2020 1.480 1.570 1.435 1.545 26,550 -0.03(-1.59%)
Feb 26, 2020 1.530 1.710 1.530 1.570 18,845 -0.03(-2.13%)
Feb 25, 2020 1.691 1.691 1.590 1.604 5,818 -0.11(-6.19%)
Feb 24, 2020 1.745 1.760 1.704 1.710 2,106 -0.06(-3.39%)
Feb 21, 2020 1.810 1.810 1.770 1.770 2,600 -0.09(-4.97%)
Feb 20, 2020 1.864 1.900 1.860 1.863 5,014 -0.01(-0.40%)
Feb 19, 2020 1.831 1.870 1.830 1.870 30,499 +0.08(+4.47%)
Feb 18, 2020 1.760 1.800 1.760 1.790 13,458 +0.05(+2.64%)
Feb 14, 2020 1.710 1.744 1.700 1.744 8,500 +0.05(+2.78%)
Feb 13, 2020 1.700 1.720 1.690 1.697 4,097 -0.01(-0.77%)
Feb 12, 2020 1.704 1.715 1.680 1.710 20,416 +0.05(+2.99%)
Feb 11, 2020 1.724 1.744 1.650 1.660 13,792 -0.16(-8.77%)
Feb 10, 2020 1.820 1.820 1.820 86 +0.00(+0.00%)
Feb 07, 2020 1.821 1.821 1.764 1.820 1,100 -0.04(-2.15%)
Feb 06, 2020 1.850 1.860 1.843 1.860 9,164 +0.02(+0.96%)
Feb 05, 2020 1.790 1.860 1.790 1.842 8,115 +0.09(+5.27%)
Feb 04, 2020 1.721 1.750 1.721 1.750 2,557 +0.05(+2.69%)
Feb 03, 2020 1.656 1.706 1.656 1.704 16,414 +0.00(+0.25%)
Jan 31, 2020 1.650 1.700 1.650 1.700 2,700 +0.02(+1.07%)
Jan 30, 2020 1.670 1.682 1.640 1.682 18,187 +0.05(+3.11%)
Jan 29, 2020 1.640 1.640 1.631 1.631 2,325 -0.02(-1.13%)
Jan 28, 2020 1.598 1.650 1.598 1.650 13,983 +0.03(+1.85%)
Jan 27, 2020 1.636 1.650 1.600 1.620 15,659 -0.06(-3.80%)
Jan 24, 2020 1.860 1.860 1.684 1.684 3,500 -0.07(-3.84%)
Jan 23, 2020 1.818 1.818 1.751 1.751 9,845 -0.07(-3.77%)
Jan 22, 2020 1.860 1.880 1.810 1.820 11,327 -0.07(-3.86%)
Jan 21, 2020 1.759 1.893 1.759 1.893 29,673 +0.04(+2.33%)
Jan 17, 2020 1.843 1.873 1.843 1.850 3,600 +0.01(+0.45%)
Jan 16, 2020 1.755 1.857 1.755 1.842 24,973 +0.08(+4.50%)
Jan 15, 2020 1.825 1.825 1.754 1.762 19,178 -0.08(-4.52%)
Jan 14, 2020 1.810 1.846 1.810 1.846 2,356 -0.00(-0.22%)
Jan 13, 2020 1.847 1.860 1.780 1.850 35,442 -0.07(-3.81%)
Jan 10, 2020 2.000 2.000 1.921 1.923 2,500 -0.05(-2.38%)
Jan 09, 2020 1.730 1.970 1.730 1.970 50,088 +0.16(+8.83%)
Jan 08, 2020 1.930 1.930 1.810 1.810 7,797 -0.11(-5.72%)
Jan 07, 2020 1.950 1.950 1.920 1.920 11,165 -0.10(-4.71%)
Jan 06, 2020 1.960 2.015 1.940 2.015 39,017 +0.07(+3.33%)
Jan 03, 2020 2.071 2.071 1.950 1.950 13,500 -0.07(-3.27%)
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.