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 (%)
Mar 31, 2022 6.970 7.080 6.942 6.950 77,518 -0.06(-0.86%)
Mar 30, 2022 6.950 7.270 6.885 7.010 166,574 +0.14(+2.04%)
Mar 29, 2022 6.704 6.870 6.580 6.870 28,503 +0.07(+1.03%)
Mar 28, 2022 6.618 6.865 6.510 6.800 56,027 +0.01(+0.19%)
Mar 25, 2022 6.510 6.805 6.510 6.787 67,358 +0.29(+4.42%)
Mar 24, 2022 6.280 6.590 6.280 6.500 50,700 +0.11(+1.72%)
Mar 23, 2022 6.329 6.460 6.314 6.390 63,398 +0.17(+2.70%)
Mar 22, 2022 6.500 6.500 6.150 6.222 30,210 -0.07(-1.13%)
Mar 21, 2022 6.230 6.380 5.940 6.293 68,141 +0.39(+6.66%)
Mar 18, 2022 5.890 5.927 5.790 5.900 14,028 +0.01(+0.17%)
Mar 17, 2022 5.623 5.930 5.623 5.890 33,227 +0.40(+7.27%)
Mar 16, 2022 5.710 5.710 5.170 5.491 29,852 +0.10(+1.87%)
Mar 15, 2022 5.180 5.390 5.110 5.390 29,291 -0.06(-1.14%)
Mar 14, 2022 5.428 5.651 5.350 5.452 25,953 -0.33(-5.67%)
Mar 11, 2022 5.790 5.800 5.760 5.780 5,852 -0.01(-0.22%)
Mar 10, 2022 5.779 5.857 5.779 5.793 15,822 +0.04(+0.74%)
Mar 09, 2022 5.832 6.000 5.700 5.751 41,212 -0.22(-3.68%)
Mar 08, 2022 6.320 6.330 5.949 5.970 40,013 -0.29(-4.63%)
Mar 07, 2022 6.350 6.400 6.180 6.260 61,096 +0.07(+1.20%)
Mar 04, 2022 5.886 6.220 5.600 6.186 30,494 +0.26(+4.31%)
Mar 03, 2022 6.170 6.200 5.912 5.930 55,762 -0.24(-3.89%)
Mar 02, 2022 6.220 6.310 6.158 6.170 35,952 +0.17(+2.79%)
Mar 01, 2022 5.940 6.250 5.900 6.002 44,452 +0.15(+2.61%)
Feb 28, 2022 5.716 5.850 5.650 5.850 46,005 +0.28(+5.03%)
Feb 25, 2022 4.990 5.785 5.470 5.570 90,485 +0.36(+6.91%)
Feb 24, 2022 5.740 5.740 5.060 5.210 76,786 +0.03(+0.58%)
Feb 23, 2022 4.980 5.180 4.817 5.180 20,971 +0.45(+9.51%)
Feb 22, 2022 4.889 4.954 4.710 4.730 63,205 +0.03(+0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.37%)
Feb 17, 2022 5.080 5.110 5.000 5.020 5,496 -0.03(-0.59%)
Feb 16, 2022 4.780 5.140 4.780 5.050 24,686 +0.08(+1.58%)
Feb 15, 2022 4.872 4.971 4.872 4.971 6,032 +0.03(+0.64%)
Feb 14, 2022 4.750 5.040 4.750 4.940 3,675 -0.09(-1.79%)
Feb 11, 2022 4.949 5.185 4.949 5.030 14,696 +0.07(+1.31%)
Feb 10, 2022 5.020 5.098 4.965 4.965 12,513 -0.12(-2.26%)
Feb 09, 2022 4.990 5.090 4.950 5.080 15,440 +0.26(+5.39%)
Feb 08, 2022 5.000 5.000 4.790 4.820 37,958 -0.24(-4.74%)
Feb 07, 2022 5.140 5.285 5.030 5.060 32,980 -0.22(-4.17%)
Feb 04, 2022 5.460 5.460 5.238 5.280 33,251 +0.00(+0.00%)
Feb 03, 2022 5.530 5.260 5.280 7,170 -0.25(-4.52%)
Feb 02, 2022 5.630 5.630 5.450 5.530 39,112 +0.08(+1.47%)
Feb 01, 2022 5.339 5.472 5.260 5.450 14,778 +0.04(+0.83%)
Jan 31, 2022 5.720 5.405 8,151 -0.05(-1.01%)
Jan 28, 2022 5.520 5.627 5.460 5.460 25,009 -0.04(-0.73%)
Jan 27, 2022 5.498 5.670 5.400 5.500 9,630 +0.07(+1.29%)
Jan 26, 2022 5.397 5.610 5.397 5.430 36,368 +0.15(+2.84%)
Jan 25, 2022 5.120 5.282 5.120 5.280 9,229 +0.06(+1.15%)
Jan 24, 2022 5.080 5.237 4.960 5.220 49,759 -0.14(-2.61%)
Jan 21, 2022 5.170 5.560 5.170 5.360 31,993 -0.20(-3.60%)
Jan 20, 2022 5.785 5.850 5.560 5.560 17,526 -0.23(-3.97%)
Jan 19, 2022 5.810 6.100 5.700 5.790 13,857 -0.25(-4.14%)
Jan 18, 2022 6.100 6.230 6.030 6.040 29,689 +0.14(+2.37%)
Jan 14, 2022 5.900 0 +0.12(+2.08%)
Jan 13, 2022 5.900 6.196 5.769 5.780 17,812 -0.37(-6.02%)
Jan 12, 2022 6.150 6.310 6.110 6.150 24,019 +0.06(+0.99%)
Jan 11, 2022 5.859 6.100 5.560 6.090 13,730 +0.31(+5.36%)
Jan 10, 2022 5.750 5.890 5.730 5.780 5,020 -0.07(-1.20%)
Jan 07, 2022 5.750 5.850 5.720 5.850 9,435 +0.10(+1.74%)
Jan 06, 2022 5.697 5.790 5.640 5.750 20,448 +0.16(+2.86%)
Jan 05, 2022 5.900 5.900 5.560 5.590 4,291 -0.33(-5.57%)
Jan 04, 2022 5.900 5.950 5.843 5.920 10,199 +0.17(+2.96%)
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.