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 (%)
Apr 30, 2021 2.631 2.680 2.568 2.640 74,700 -0.14(-5.04%)
Apr 29, 2021 2.842 2.900 2.750 2.780 50,782 -0.01(-0.36%)
Apr 28, 2021 2.470 2.790 2.470 2.790 15,882 +0.19(+7.31%)
Apr 27, 2021 2.611 2.650 2.600 2.600 6,136 -0.02(-0.76%)
Apr 26, 2021 2.549 2.627 2.549 2.620 8,057 +0.07(+2.75%)
Apr 23, 2021 2.480 2.550 2.480 2.550 18,800 +0.05(+2.00%)
Apr 22, 2021 2.620 2.620 2.484 2.500 40,293 -0.01(-0.38%)
Apr 21, 2021 2.492 2.517 2.492 2.510 8,134 +0.05(+2.14%)
Apr 20, 2021 2.470 2.539 2.457 2.457 7,583 -0.09(-3.64%)
Apr 19, 2021 2.659 2.659 2.531 2.550 17,206 -0.06(-2.30%)
Apr 16, 2021 2.748 2.800 2.593 2.610 39,800 -0.12(-4.30%)
Apr 15, 2021 2.550 2.727 2.540 2.727 51,684 +0.20(+7.79%)
Apr 14, 2021 2.420 2.550 2.408 2.530 18,481 +0.10(+4.12%)
Apr 13, 2021 2.400 2.430 2.340 2.430 44,423 +0.04(+1.46%)
Apr 12, 2021 2.390 2.427 2.330 2.395 6,320 +0.06(+2.44%)
Apr 09, 2021 2.325 2.385 2.325 2.338 26,800 -0.01(-0.63%)
Apr 08, 2021 2.425 2.440 2.310 2.353 28,382 -0.11(-4.31%)
Apr 07, 2021 2.450 2.470 2.400 2.459 49,811 +0.04(+1.48%)
Apr 06, 2021 2.360 2.510 2.360 2.423 29,299 -0.04(-1.48%)
Apr 05, 2021 2.454 2.500 2.349 2.459 33,237 +0.08(+3.34%)
Apr 01, 2021 1.980 2.390 1.980 2.380 94,700 +0.48(+25.26%)
Mar 31, 2021 1.940 1.945 1.870 1.900 17,522 -0.04(-2.07%)
Mar 30, 2021 1.800 1.950 1.800 1.940 166,637 +0.04(+2.18%)
Mar 29, 2021 1.899 2.000 1.821 1.899 182,684 -0.00(-0.06%)
Mar 26, 2021 1.879 1.910 1.871 1.900 32,700 +0.04(+2.15%)
Mar 25, 2021 1.900 1.910 1.820 1.860 33,879 -0.05(-2.62%)
Mar 24, 2021 1.940 1.983 1.910 1.910 43,644 +0.00(+0.01%)
Mar 23, 2021 1.988 1.990 1.910 1.910 54,320 -0.14(-6.85%)
Mar 22, 2021 2.065 2.065 2.009 2.050 23,165 -0.02(-0.94%)
Mar 19, 2021 1.930 2.077 1.920 2.070 61,700 +0.13(+6.70%)
Mar 18, 2021 1.970 2.000 1.940 1.940 32,125 -0.06(-3.00%)
Mar 17, 2021 2.010 2.030 1.980 2.000 34,180 -0.07(-3.38%)
Mar 16, 2021 2.126 2.126 2.020 2.070 27,793 -0.04(-1.90%)
Mar 15, 2021 2.147 2.200 2.100 2.110 99,913 -0.15(-6.64%)
Mar 12, 2021 2.280 2.360 2.200 2.260 18,800 -0.04(-1.72%)
Mar 11, 2021 2.160 2.351 2.160 2.300 61,808 +0.22(+10.56%)
Mar 10, 2021 2.070 2.080 2.000 2.080 18,370 +0.05(+2.33%)
Mar 09, 2021 1.860 2.060 1.860 2.033 42,280 +0.11(+5.87%)
Mar 08, 2021 1.970 2.022 1.920 1.920 34,910 -0.10(-4.95%)
Mar 05, 2021 2.040 2.072 1.969 2.020 283,400 +0.01(+0.50%)
Mar 04, 2021 2.068 2.097 1.953 2.010 1,227,344 -0.06(-2.90%)
Mar 03, 2021 2.050 2.100 2.050 2.070 38,502 +0.05(+2.48%)
Mar 02, 2021 2.028 2.100 2.020 2.020 23,771 -0.03(-1.23%)
Mar 01, 2021 2.150 2.150 2.035 2.045 89,647 -0.01(-0.57%)
Feb 26, 2021 2.100 2.100 1.980 2.057 66,600 -0.01(-0.63%)
Feb 25, 2021 2.195 2.210 2.040 2.070 63,770 -0.11(-5.05%)
Feb 24, 2021 2.100 2.210 2.070 2.180 37,138 +0.12(+5.83%)
Feb 23, 2021 2.000 2.061 1.970 2.060 13,804 -0.02(-0.94%)
Feb 22, 2021 2.010 2.127 2.010 2.080 53,782 +0.09(+4.50%)
Feb 19, 2021 1.997 2.040 1.990 1.990 18,900 -0.03(-1.66%)
Feb 18, 2021 2.050 2.099 1.970 2.023 55,174 -0.02(-0.78%)
Feb 17, 2021 2.070 2.121 1.972 2.039 57,739 -0.08(-3.82%)
Feb 16, 2021 2.157 2.220 2.111 2.120 26,073 +0.02(+0.98%)
Feb 12, 2021 2.040 2.100 2.040 2.100 21,500 +0.03(+1.29%)
Feb 11, 2021 1.961 2.160 1.961 2.073 41,345 +0.05(+2.61%)
Feb 10, 2021 1.840 2.050 1.840 2.021 23,070 +0.05(+2.56%)
Feb 09, 2021 1.930 1.977 1.900 1.970 16,480 -0.03(-1.50%)
Feb 08, 2021 1.840 2.023 1.840 2.000 95,029 +0.16(+8.44%)
Feb 05, 2021 1.857 1.920 1.835 1.844 17,700 +0.04(+2.18%)
Feb 04, 2021 1.780 1.820 1.730 1.805 57,214 +0.03(+1.59%)
Feb 03, 2021 1.750 1.779 1.750 1.777 4,673 +0.09(+5.06%)
Feb 02, 2021 1.720 1.750 1.680 1.691 90,678 +0.06(+3.61%)
Feb 01, 2021 1.580 1.632 1.550 1.632 75,334 +0.11(+7.38%)
Jan 29, 2021 1.570 1.613 1.490 1.520 28,100 -0.04(-2.77%)
Jan 28, 2021 1.540 1.600 1.540 1.563 10,400 +0.00(+0.21%)
Jan 27, 2021 1.500 1.565 1.500 1.560 6,648 -0.01(-0.95%)
Jan 26, 2021 1.510 1.600 1.510 1.575 19,627 +0.00(+0.32%)
Jan 25, 2021 1.554 1.570 1.542 1.570 32,760 +0.03(+1.95%)
Jan 22, 2021 1.632 1.632 1.540 1.540 81,000 -0.11(-6.67%)
Jan 21, 2021 1.650 1.688 1.640 1.650 32,576 -0.02(-1.20%)
Jan 20, 2021 1.660 1.670 1.630 1.670 70,340 -0.02(-0.89%)
Jan 19, 2021 1.800 1.800 1.650 1.685 66,167 -0.08(-4.80%)
Jan 15, 2021 1.720 1.790 1.695 1.770 20,300 +0.05(+3.21%)
Jan 14, 2021 1.660 1.810 1.660 1.715 84,415 -0.04(-2.16%)
Jan 13, 2021 1.674 1.770 1.630 1.753 58,626 +0.09(+5.60%)
Jan 12, 2021 1.440 1.660 1.440 1.660 139,408 +0.26(+18.57%)
Jan 11, 2021 1.397 1.400 1.350 1.400 48,775 -0.00(-0.04%)
Jan 08, 2021 1.439 1.439 1.400 1.401 19,500 -0.01(-1.02%)
Jan 07, 2021 1.440 1.440 1.410 1.415 30,885 +0.04(+2.54%)
Jan 06, 2021 1.400 1.410 1.380 1.380 49,320 -0.04(-2.82%)
Jan 05, 2021 1.389 1.430 1.380 1.420 94,428 +0.08(+5.97%)
Jan 04, 2021 1.350 1.380 1.340 1.340 45,653 -0.01(-0.74%)
Dec 31, 2020 1.350 1.350 1.350 60,094 +0.02(+1.50%)
Dec 30, 2020 1.240 1.340 1.240 1.330 60,094 +0.00(+0.00%)
Dec 29, 2020 1.360 1.366 1.302 1.330 95,010 -0.00(-0.33%)
Dec 28, 2020 1.345 1.385 1.310 1.334 30,491 -0.05(-3.30%)
Dec 24, 2020 1.300 1.380 1.300 1.380 18,500 -0.03(-2.13%)
Dec 23, 2020 1.380 1.410 1.370 1.410 23,335 +0.03(+2.20%)
Dec 22, 2020 1.335 1.410 1.335 1.380 58,827 +0.01(+0.70%)
Dec 21, 2020 1.350 1.380 1.350 1.370 112,881 -0.03(-2.14%)
Dec 18, 2020 1.400 1.420 1.380 1.400 4,300 -0.00(-0.21%)
Dec 17, 2020 1.390 1.403 1.390 1.403 15,310 +0.01(+0.93%)
Dec 16, 2020 1.420 1.420 1.380 1.390 10,438 -0.01(-0.71%)
Dec 15, 2020 1.355 1.410 1.355 1.400 12,605 +0.02(+1.45%)
Dec 14, 2020 1.450 1.450 1.380 1.380 19,795 -0.04(-2.82%)
Dec 11, 2020 1.440 1.440 1.390 1.420 63,800 -0.02(-1.61%)
Dec 10, 2020 1.410 1.481 1.410 1.443 9,446 +0.06(+4.59%)
Dec 09, 2020 1.460 1.460 1.371 1.380 34,632 -0.04(-2.82%)
Dec 08, 2020 1.437 1.437 1.411 1.420 13,781 -0.03(-1.73%)
Dec 07, 2020 1.500 1.500 1.420 1.445 49,298 -0.07(-4.93%)
Dec 04, 2020 1.554 1.554 1.510 1.520 38,900 -0.02(-1.62%)
Dec 03, 2020 1.580 1.591 1.545 1.545 28,261 -0.08(-4.67%)
Dec 02, 2020 1.600 1.645 1.568 1.621 31,519 +0.06(+3.86%)
Dec 01, 2020 1.560 1.575 1.550 1.560 10,565 -0.04(-2.44%)
Nov 30, 2020 1.640 1.649 1.580 1.599 33,045 -0.04(-2.53%)
Nov 27, 2020 1.570 1.670 1.570 1.641 15,500 -0.01(-0.88%)
Nov 25, 2020 1.701 1.701 1.654 1.656 28,000 -0.04(-2.61%)
Nov 24, 2020 1.560 1.730 1.560 1.700 21,473 +0.07(+4.29%)
Nov 23, 2020 1.500 1.630 1.500 1.630 37,352 +0.13(+8.67%)
Nov 20, 2020 1.540 1.540 1.500 1.500 47,900 -0.04(-2.60%)
Nov 19, 2020 1.580 1.580 1.530 1.540 34,706 -0.08(-4.97%)
Nov 18, 2020 1.601 1.630 1.601 1.621 14,356 +0.01(+0.65%)
Nov 17, 2020 1.570 1.610 1.554 1.610 36,082 +0.04(+2.55%)
Nov 16, 2020 1.550 1.580 1.550 1.570 44,543 -0.04(-2.47%)
Nov 13, 2020 1.630 1.640 1.610 1.610 26,100 +0.03(+2.20%)
Nov 12, 2020 1.600 1.680 1.570 1.575 44,101 -0.14(-7.89%)
Nov 11, 2020 1.710 1.710 1.680 1.710 3,301 +0.03(+1.79%)
Nov 10, 2020 1.667 1.708 1.647 1.680 23,460 +0.00(+0.00%)
Nov 09, 2020 1.730 1.740 1.680 1.680 6,545 -0.02(-1.18%)
Nov 06, 2020 1.690 1.710 1.681 1.700 10,400 -0.04(-2.30%)
Nov 05, 2020 1.720 1.740 1.720 1.740 1,745 +0.05(+2.96%)
Nov 04, 2020 1.670 1.700 1.670 1.690 3,429 +0.02(+1.09%)
Nov 03, 2020 1.600 1.720 1.600 1.672 6,546 +0.01(+0.71%)
Nov 02, 2020 1.662 1.662 1.632 1.660 16,727 +0.06(+3.75%)
Oct 30, 2020 1.645 1.655 1.571 1.600 12,700 -0.07(-4.19%)
Oct 29, 2020 1.550 1.690 1.550 1.670 34,077 +0.05(+3.09%)
Oct 28, 2020 1.550 1.635 1.550 1.620 12,516 -0.05(-2.99%)
Oct 27, 2020 1.673 1.673 1.670 1.670 1,551 +0.01(+0.60%)
Oct 26, 2020 1.704 1.704 1.645 1.660 15,652 -0.07(-4.05%)
Oct 23, 2020 1.770 1.785 1.730 1.730 26,300 -0.10(-5.46%)
Oct 22, 2020 1.799 1.830 1.790 1.830 4,115 +0.04(+2.23%)
Oct 21, 2020 1.760 1.830 1.748 1.790 3,526 +0.04(+2.29%)
Oct 20, 2020 1.740 1.790 1.730 1.750 20,861 +0.08(+4.82%)
Oct 19, 2020 1.700 1.700 1.603 1.670 17,812 +0.06(+3.70%)
Oct 16, 2020 1.570 1.630 1.570 1.610 27,700 +0.03(+1.85%)
Oct 15, 2020 1.533 1.588 1.530 1.581 31,517 +0.03(+1.98%)
Oct 14, 2020 1.544 1.550 1.521 1.550 8,604 +0.00(+0.00%)
Oct 13, 2020 1.600 1.600 1.547 1.550 5,180 -0.01(-0.64%)
Oct 12, 2020 1.740 1.740 1.550 1.560 22,128 +0.02(+1.30%)
Oct 09, 2020 1.430 1.540 1.400 1.540 63,800 +0.09(+6.57%)
Oct 08, 2020 1.380 1.445 1.380 1.445 12,540 +0.07(+4.71%)
Oct 07, 2020 1.361 1.380 1.361 1.380 3,277 +0.04(+2.66%)
Oct 06, 2020 1.400 1.405 1.344 1.344 102,145 -0.03(-1.88%)
Oct 05, 2020 1.311 1.380 1.300 1.370 60,077 +0.06(+4.61%)
Oct 02, 2020 1.210 1.325 1.210 1.310 2,000 -0.04(-2.99%)
Oct 01, 2020 1.310 1.350 1.310 1.350 4,017 -0.01(-0.74%)
Sep 30, 2020 1.355 1.360 1.355 1.360 10,541 +0.03(+2.14%)
Sep 29, 2020 1.370 1.380 1.331 1.331 2,567 -0.08(-5.69%)
Sep 28, 2020 1.350 1.430 1.350 1.412 26,490 +0.06(+4.20%)
Sep 25, 2020 1.380 1.380 1.354 1.355 5,700 -0.02(-1.81%)
Sep 24, 2020 1.350 1.380 1.340 1.380 12,700 +0.05(+3.76%)
Sep 23, 2020 1.307 1.400 1.303 1.330 50,787 +0.06(+4.72%)
Sep 22, 2020 1.270 1.270 1.270 1.270 705 -0.03(-2.31%)
Sep 21, 2020 1.275 1.300 1.268 1.300 27,615 -0.03(-2.26%)
Sep 18, 2020 1.380 1.380 1.330 1.330 16,900 -0.04(-2.67%)
Sep 17, 2020 1.391 1.430 1.367 1.367 45,459 -0.09(-6.40%)
Sep 16, 2020 1.437 1.466 1.430 1.460 27,579 +0.04(+2.61%)
Sep 15, 2020 1.396 1.435 1.390 1.423 39,090 +0.02(+1.74%)
Sep 14, 2020 1.400 1.413 1.380 1.399 26,212 +0.02(+1.34%)
Sep 11, 2020 1.378 1.425 1.370 1.380 12,400 +0.02(+1.47%)
Sep 10, 2020 1.320 1.410 1.320 1.360 4,500 -0.06(-4.23%)
Sep 09, 2020 1.400 1.425 1.400 1.420 40,592 +0.01(+1.07%)
Sep 08, 2020 1.419 1.420 1.397 1.405 17,353 -0.13(-8.48%)
Sep 04, 2020 1.570 1.570 1.506 1.535 23,500 -0.01(-0.95%)
Sep 03, 2020 1.570 1.570 1.530 1.550 7,915 -0.02(-1.27%)
Sep 02, 2020 1.560 1.640 1.545 1.570 9,003 -0.07(-4.27%)
Sep 01, 2020 1.667 1.667 1.640 1.640 4,312 -0.02(-0.91%)
Aug 31, 2020 1.660 1.660 1.650 1.655 20,717 -0.03(-1.78%)
Aug 28, 2020 1.679 1.700 1.671 1.685 11,800 +0.01(+0.30%)
Aug 27, 2020 1.610 1.702 1.610 1.680 4,421 -0.01(-0.59%)
Aug 26, 2020 1.758 1.758 1.690 1.690 11,168 -0.07(-3.98%)
Aug 25, 2020 1.700 1.780 1.696 1.760 25,076 +0.10(+5.80%)
Aug 24, 2020 1.610 1.684 1.590 1.663 5,897 +0.07(+4.62%)
Aug 21, 2020 1.620 1.640 1.560 1.590 8,500 -0.01(-0.63%)
Aug 20, 2020 1.590 1.625 1.590 1.600 2,626 -0.01(-0.62%)
Aug 19, 2020 1.611 1.611 1.610 1.610 1,916 -0.04(-2.72%)
Aug 18, 2020 1.712 1.712 1.630 1.655 18,516 +0.02(+0.91%)
Aug 17, 2020 1.650 1.650 1.603 1.640 3,467 +0.00(+0.03%)
Aug 14, 2020 1.580 1.639 1.580 1.639 26,100 +0.14(+9.23%)
Aug 13, 2020 1.517 1.554 1.500 1.501 13,864 -0.02(-1.25%)
Aug 12, 2020 1.482 1.520 1.470 1.520 13,984 +0.04(+2.97%)
Aug 11, 2020 1.480 1.520 1.400 1.476 133,956 +0.06(+4.37%)
Aug 10, 2020 1.350 1.450 1.350 1.414 51,600 +0.05(+3.99%)
Aug 07, 2020 1.300 1.373 1.300 1.360 37,400 +0.04(+3.03%)
Aug 06, 2020 1.300 1.320 1.280 1.320 27,954 +0.02(+1.45%)
Aug 05, 2020 1.350 1.370 1.288 1.301 51,731 +0.01(+0.56%)
Aug 04, 2020 1.250 1.300 1.200 1.294 46,840 +0.04(+3.50%)
Aug 03, 2020 1.030 1.290 1.030 1.250 18,888 +0.08(+6.84%)
Jul 31, 2020 1.196 1.205 1.170 1.170 15,100 -0.01(-0.85%)
Jul 30, 2020 1.160 1.180 1.160 1.180 452 -0.06(-4.76%)
Jul 29, 2020 1.171 1.239 1.171 1.239 92,923 +0.07(+5.59%)
Jul 28, 2020 1.212 1.212 1.160 1.173 64,534 -0.03(-2.22%)
Jul 27, 2020 1.200 1.200 1.200 1.200 15,140 -0.01(-0.83%)
Jul 24, 2020 1.230 1.230 1.201 1.210 4,600 -0.00(-0.01%)
Jul 23, 2020 1.217 1.240 1.194 1.210 76,115 +0.00(+0.01%)
Jul 22, 2020 1.200 1.225 1.200 1.210 4,262 +0.00(+0.40%)
Jul 21, 2020 1.220 1.220 1.205 1.205 4,289 +0.03(+2.14%)
Jul 20, 2020 1.180 1.190 1.170 1.180 9,919 -0.01(-0.99%)
Jul 17, 2020 1.209 1.220 1.192 1.192 11,700 -0.01(-0.77%)
Jul 16, 2020 1.279 1.279 1.201 1.201 14,542 -0.09(-6.90%)
Jul 15, 2020 1.260 1.290 1.245 1.290 42,758 +0.04(+3.20%)
Jul 14, 2020 1.130 1.263 1.130 1.250 11,273 +0.04(+3.31%)
Jul 13, 2020 1.225 1.240 1.210 1.210 9,878 -0.02(-1.63%)
Jul 10, 2020 1.215 1.230 1.215 1.230 13,300 -0.00(-0.04%)
Jul 09, 2020 1.252 1.252 1.230 1.230 2,351 -0.01(-0.77%)
Jul 08, 2020 1.280 1.280 1.223 1.240 30,021 -0.07(-5.65%)
Jul 07, 2020 1.296 1.363 1.296 1.314 1,520 +0.00(+0.33%)
Jul 06, 2020 1.210 1.310 1.210 1.310 28,739 +0.06(+4.80%)
Jul 02, 2020 1.190 1.250 1.190 1.250 11,300 +0.05(+4.17%)
Jul 01, 2020 1.270 1.275 1.200 1.200 8,399 -0.06(-4.66%)
Jun 30, 2020 1.236 1.270 1.230 1.259 72,358 +0.05(+3.83%)
Jun 29, 2020 1.131 1.240 1.131 1.212 60,097 +0.09(+8.23%)
Jun 26, 2020 1.149 1.150 1.111 1.120 20,200 -0.06(-4.88%)
Jun 25, 2020 1.170 1.200 1.118 1.177 56,869 +0.01(+0.64%)
Jun 24, 2020 1.200 1.200 1.170 1.170 1,231 -0.03(-2.50%)
Jun 23, 2020 1.210 1.235 1.190 1.200 60,469 +0.05(+4.35%)
Jun 22, 2020 1.170 1.170 1.150 1.150 47,537 -0.03(-2.29%)
Jun 19, 2020 1.250 1.250 1.170 1.177 14,900 -0.05(-3.92%)
Jun 18, 2020 1.244 1.244 1.225 1.225 471 +0.03(+2.09%)
Jun 17, 2020 1.255 1.255 1.200 1.200 24,386 -0.09(-7.30%)
Jun 16, 2020 1.320 1.339 1.294 1.294 6,794 -0.01(-0.95%)
Jun 15, 2020 1.250 1.325 1.215 1.307 36,156 -0.00(-0.24%)
Jun 12, 2020 1.350 1.380 1.310 1.310 38,500 -0.02(-1.27%)
Jun 11, 2020 1.370 1.390 1.310 1.327 49,271 -0.15(-10.27%)
Jun 10, 2020 1.447 1.480 1.447 1.479 6,838 -0.00(-0.09%)
Jun 09, 2020 1.475 1.496 1.435 1.480 40,331 -0.09(-5.73%)
Jun 08, 2020 1.578 1.613 1.534 1.570 24,978 -0.02(-1.26%)
Jun 05, 2020 1.560 1.630 1.550 1.590 26,400 +0.09(+5.97%)
Jun 04, 2020 1.530 1.533 1.500 1.500 17,615 -0.01(-0.95%)
Jun 03, 2020 1.588 1.588 1.506 1.515 3,583 -0.05(-2.90%)
Jun 02, 2020 1.515 1.560 1.500 1.560 5,751 +0.09(+6.12%)
Jun 01, 2020 1.515 1.515 1.460 1.470 10,897 -0.04(-2.65%)
May 29, 2020 1.552 1.552 1.498 1.510 29,800 -0.08(-5.16%)
May 28, 2020 1.646 1.646 1.590 1.592 6,989 +0.01(+0.77%)
May 27, 2020 1.530 1.580 1.530 1.580 816 +0.06(+3.89%)
May 26, 2020 1.516 1.525 1.505 1.521 3,668 +0.06(+4.01%)
May 22, 2020 1.500 1.510 1.462 1.462 24,000 -0.05(-3.17%)
May 21, 2020 1.510 1.510 1.490 1.510 1,431 -0.01(-0.60%)
May 20, 2020 1.502 1.520 1.490 1.519 17,451 +0.06(+4.05%)
May 19, 2020 1.525 1.525 1.460 1.460 20,322 +0.08(+5.79%)
May 18, 2020 1.600 1.600 1.350 1.380 3,036 -0.05(-3.70%)
May 15, 2020 1.415 1.440 1.361 1.433 11,000 +0.04(+3.20%)
May 14, 2020 1.380 1.389 1.380 1.389 4,502 +0.05(+3.64%)
May 13, 2020 1.434 1.434 1.282 1.340 55,470 -0.08(-5.63%)
May 12, 2020 1.470 1.517 1.420 1.420 22,818 -0.05(-3.07%)
May 11, 2020 1.497 1.498 1.452 1.465 8,363 -0.03(-2.33%)
May 08, 2020 1.532 1.570 1.500 1.500 26,900 -0.04(-2.60%)
May 07, 2020 1.624 1.625 1.540 1.540 44,075 -0.03(-1.91%)
May 06, 2020 1.767 1.820 1.570 1.570 50,804 -0.24(-13.04%)
May 05, 2020 1.766 1.929 1.765 1.806 29,708 +0.19(+11.45%)
May 04, 2020 1.530 1.620 1.526 1.620 41,237 +0.07(+4.52%)
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.