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

Advantage Energy Ltd (OP: AAVVF )

8.110 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 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, 2023 5.810 5.880 5.756 5.773 11,317 +0.05(+0.93%)
Mar 30, 2023 5.798 5.798 5.720 5.720 1,624 -0.02(-0.36%)
Mar 29, 2023 5.848 5.848 5.675 5.740 3,864 -0.04(-0.68%)
Mar 28, 2023 5.600 5.780 5.600 5.780 1,663 +0.11(+1.94%)
Mar 27, 2023 5.690 5.690 5.580 5.670 15,637 -0.07(-1.22%)
Mar 24, 2023 5.520 5.740 5.510 5.740 49,500 +0.08(+1.38%)
Mar 23, 2023 6.000 6.000 5.662 5.662 9,572 -0.13(-2.21%)
Mar 22, 2023 6.160 6.160 5.790 5.790 39,100 -0.38(-6.16%)
Mar 21, 2023 6.035 6.171 5.990 6.170 11,008 +0.24(+4.05%)
Mar 20, 2023 5.780 5.930 5.750 5.930 35,970 +0.29(+5.14%)
Mar 17, 2023 5.750 5.750 5.640 5.640 33,003 -0.22(-3.75%)
Mar 16, 2023 5.660 5.860 5.542 5.860 62,950 +0.15(+2.70%)
Mar 15, 2023 5.827 5.850 5.580 5.706 67,827 -0.32(-5.37%)
Mar 14, 2023 6.130 6.263 6.010 6.030 12,715 -0.06(-1.07%)
Mar 13, 2023 5.976 6.117 5.976 6.095 104,895 -0.04(-0.73%)
Mar 10, 2023 6.140 6.190 6.110 6.140 959 -0.22(-3.46%)
Mar 09, 2023 6.200 6.460 6.200 6.360 17,285 +0.35(+5.82%)
Mar 08, 2023 6.110 6.110 6.007 6.010 17,399 -0.05(-0.83%)
Mar 07, 2023 6.010 6.080 5.998 6.060 36,367 -0.09(-1.46%)
Mar 06, 2023 6.096 6.190 6.050 6.150 13,004 -0.10(-1.60%)
Mar 03, 2023 5.670 6.250 5.670 6.250 7,272 +0.19(+3.14%)
Mar 02, 2023 5.990 6.095 5.962 6.060 7,325 +0.03(+0.50%)
Mar 01, 2023 5.890 6.030 5.890 6.030 29,660 +0.15(+2.46%)
Feb 28, 2023 6.040 6.040 5.880 5.885 148,106 -0.15(-2.40%)
Feb 27, 2023 6.000 6.250 6.000 6.030 39,999 -0.30(-4.74%)
Feb 24, 2023 6.090 6.330 6.013 6.330 19,800 +0.30(+4.98%)
Feb 23, 2023 5.750 6.090 5.750 6.030 4,909 +0.26(+4.51%)
Feb 22, 2023 5.860 5.870 5.770 5.770 18,556 -0.02(-0.35%)
Feb 21, 2023 5.920 5.930 5.790 5.790 61,795 -0.13(-2.20%)
Feb 17, 2023 6.160 6.160 5.900 5.920 291,204 -0.25(-4.05%)
Feb 16, 2023 6.230 6.266 6.160 6.170 146,506 -0.17(-2.67%)
Feb 15, 2023 6.340 6.340 6.281 6.339 80,346 -0.16(-2.48%)
Feb 14, 2023 6.210 6.500 6.210 6.500 23,395 +0.30(+4.84%)
Feb 13, 2023 6.020 6.290 6.020 6.200 18,410 +0.19(+3.16%)
Feb 10, 2023 5.990 6.036 5.955 6.010 155,996 +0.02(+0.33%)
Feb 09, 2023 5.970 6.170 5.970 5.990 48,502 -0.04(-0.66%)
Feb 08, 2023 6.162 6.162 5.980 6.030 89,186 -0.11(-1.73%)
Feb 07, 2023 6.050 6.200 6.035 6.136 142,507 +0.14(+2.27%)
Feb 06, 2023 6.100 6.125 5.940 6.000 142,859 -0.10(-1.64%)
Feb 03, 2023 6.090 6.100 6.050 6.100 5,710 +0.11(+1.84%)
Feb 02, 2023 5.970 6.080 5.900 5.990 38,170 -0.03(-0.50%)
Feb 01, 2023 6.120 6.150 5.900 6.020 69,413 -0.24(-3.83%)
Jan 31, 2023 6.120 6.280 6.120 6.260 131,291 +0.22(+3.64%)
Jan 30, 2023 6.154 6.154 5.940 6.040 62,458 -0.23(-3.67%)
Jan 27, 2023 6.320 6.320 6.200 6.270 38,904 +0.06(+0.97%)
Jan 26, 2023 6.000 6.270 6.000 6.210 20,925 -0.05(-0.80%)
Jan 25, 2023 6.340 6.340 6.260 6.260 21,675 -0.37(-5.51%)
Jan 24, 2023 6.550 6.625 6.550 6.625 10,486 +0.00(+0.08%)
Jan 23, 2023 6.260 6.740 6.260 6.620 69,612 -0.02(-0.38%)
Jan 20, 2023 6.210 6.750 6.210 6.645 17,079 +0.01(+0.17%)
Jan 19, 2023 6.500 6.634 6.490 6.634 3,877 -0.03(-0.41%)
Jan 18, 2023 6.820 6.900 6.660 6.662 14,065 -0.15(-2.18%)
Jan 17, 2023 6.360 6.820 6.360 6.810 12,411 +0.17(+2.64%)
Jan 13, 2023 6.650 6.665 6.536 6.635 36,956 -0.02(-0.23%)
Jan 12, 2023 6.380 6.650 6.380 6.650 25,490 +0.35(+5.52%)
Jan 11, 2023 5.910 6.411 5.910 6.302 10,410 +0.15(+2.47%)
Jan 10, 2023 6.230 6.230 6.050 6.150 28,152 -0.12(-1.91%)
Jan 09, 2023 6.065 6.340 6.065 6.270 38,656 +0.12(+1.95%)
Jan 06, 2023 6.130 6.182 6.130 6.150 23,610 +0.08(+1.32%)
Jan 05, 2023 6.185 6.210 6.070 6.070 16,351 -0.20(-3.19%)
Jan 04, 2023 6.160 6.310 6.009 6.270 15,731 +0.10(+1.62%)
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.