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

Advantage Energy Ltd (OP: AAVVF )

7.750 -0.150 (-1.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 28, 2024 7.160 7.305 7.130 7.305 231,752 +0.17(+2.45%)
Mar 27, 2024 7.270 7.270 7.100 7.130 238,652 -0.12(-1.66%)
Mar 26, 2024 7.100 7.354 7.100 7.250 40,100 -0.07(-0.96%)
Mar 25, 2024 7.244 7.384 7.244 7.320 140,590 +0.13(+1.81%)
Mar 22, 2024 7.230 7.230 7.178 7.190 37,702 -0.07(-0.93%)
Mar 21, 2024 7.300 7.310 7.244 7.258 72,067 -0.05(-0.72%)
Mar 20, 2024 7.311 7.311 7.310 7.310 25,555 -0.01(-0.14%)
Mar 19, 2024 6.890 7.320 6.890 7.320 49,460 +0.04(+0.55%)
Mar 18, 2024 7.260 7.280 7.260 7.280 48,305 -0.05(-0.71%)
Mar 15, 2024 7.392 7.392 7.310 7.332 19,233 -0.06(-0.79%)
Mar 14, 2024 7.380 7.390 7.380 7.390 24,641 -0.12(-1.60%)
Mar 13, 2024 7.110 7.520 7.110 7.510 26,497 +0.08(+1.08%)
Mar 12, 2024 7.290 7.430 7.290 7.430 4,765 +0.12(+1.64%)
Mar 11, 2024 7.286 7.330 7.286 7.310 18,405 -0.01(-0.14%)
Mar 08, 2024 7.500 7.500 7.301 7.320 31,536 -0.46(-5.91%)
Mar 06, 2024 7.780 21,627 +0.20(+2.57%)
Mar 05, 2024 7.750 8.110 7.585 7.585 58,722 -0.08(-0.98%)
Mar 04, 2024 7.542 7.715 7.542 7.660 58,194 +0.11(+1.40%)
Mar 01, 2024 7.490 7.554 7.490 7.554 20,027 +0.15(+1.96%)
Feb 29, 2024 7.410 7.501 7.409 7.409 11,478 -0.00(-0.02%)
Feb 28, 2024 7.320 7.430 7.320 7.410 29,716 +0.11(+1.51%)
Feb 27, 2024 7.214 7.300 7.214 7.300 12,771 +0.16(+2.24%)
Feb 26, 2024 7.150 7.170 7.120 7.140 9,969 +0.08(+1.15%)
Feb 23, 2024 7.016 7.059 7.016 7.059 12,483 -0.14(-1.97%)
Feb 22, 2024 7.176 7.200 7.150 7.200 24,037 -0.03(-0.41%)
Feb 21, 2024 7.000 7.230 6.980 7.230 55,895 +0.54(+8.07%)
Feb 20, 2024 6.790 6.800 6.690 6.690 15,844 -0.26(-3.74%)
Feb 16, 2024 6.956 6.970 6.940 6.950 22,875 -0.03(-0.43%)
Feb 15, 2024 6.680 6.980 6.680 6.980 55,171 +0.28(+4.18%)
Feb 14, 2024 6.690 6.700 6.690 6.700 2,308 +0.03(+0.45%)
Feb 13, 2024 6.680 6.680 6.661 6.670 24,781 -0.20(-2.91%)
Feb 12, 2024 6.740 6.900 6.740 6.870 8,193 +0.08(+1.18%)
Feb 09, 2024 6.807 6.810 6.763 6.790 9,499 -0.03(-0.44%)
Feb 08, 2024 6.766 6.820 6.690 6.820 11,669 +0.17(+2.48%)
Feb 07, 2024 6.550 6.655 6.550 6.655 4,561 +0.34(+5.38%)
Feb 06, 2024 6.270 6.353 6.260 6.315 21,643 +0.05(+0.72%)
Feb 05, 2024 6.341 6.410 6.270 6.270 14,452 -0.16(-2.47%)
Feb 02, 2024 6.428 6.428 6.428 6.428 4,074 -0.17(-2.60%)
Feb 01, 2024 6.643 6.643 6.600 6.600 25,885 +0.02(+0.30%)
Jan 31, 2024 6.600 6.638 6.580 6.580 13,992 -0.03(-0.45%)
Jan 30, 2024 6.410 6.664 6.410 6.610 45,924 +0.02(+0.30%)
Jan 29, 2024 6.600 6.612 6.554 6.590 15,267 -0.17(-2.51%)
Jan 26, 2024 6.760 6.760 6.760 6.760 4,634 +0.01(+0.15%)
Jan 25, 2024 6.633 6.770 6.633 6.750 19,974 +0.06(+0.90%)
Jan 24, 2024 6.640 6.700 6.640 6.690 86,293 +0.20(+3.08%)
Jan 23, 2024 6.287 6.519 6.279 6.490 30,897 +0.33(+5.36%)
Jan 22, 2024 6.250 6.250 6.152 6.160 35,295 -0.09(-1.44%)
Jan 19, 2024 6.290 6.290 6.250 6.250 53,213 -0.05(-0.79%)
Jan 18, 2024 6.520 6.520 6.284 6.300 42,716 -0.18(-2.78%)
Jan 17, 2024 6.530 6.560 6.470 6.480 30,584 -0.25(-3.71%)
Jan 16, 2024 6.800 6.960 6.730 6.730 89,300 -0.27(-3.86%)
Jan 12, 2024 6.950 7.000 6.810 7.000 45,238 +0.22(+3.24%)
Jan 11, 2024 6.720 6.780 6.640 6.780 27,491 +0.26(+3.99%)
Jan 10, 2024 6.540 6.552 6.510 6.520 39,773 +0.05(+0.77%)
Jan 09, 2024 6.310 6.550 6.276 6.470 42,503 +0.12(+1.89%)
Jan 08, 2024 6.335 6.363 6.290 6.350 93,405 -0.08(-1.24%)
Jan 05, 2024 6.490 6.490 6.430 6.430 46,488 +0.01(+0.16%)
Jan 04, 2024 6.474 6.535 6.420 6.420 21,929 -0.14(-2.13%)
Jan 03, 2024 6.500 6.560 6.500 6.560 9,192 +0.16(+2.50%)
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.