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, 2019 1.724 1.724 1.650 1.650 16,594 -0.07(-4.07%)
Apr 29, 2019 1.660 1.720 1.660 1.720 45,029 +0.03(+1.81%)
Apr 26, 2019 1.685 1.700 1.652 1.689 4,200 -0.01(-0.62%)
Apr 25, 2019 1.711 1.720 1.700 1.700 19,060 -0.04(-2.12%)
Apr 24, 2019 1.780 1.780 1.730 1.737 12,239 -0.04(-2.43%)
Apr 23, 2019 1.670 1.780 1.670 1.780 32,668 +0.06(+3.49%)
Apr 22, 2019 1.610 1.720 1.601 1.720 17,461 +0.13(+7.88%)
Apr 18, 2019 1.580 1.633 1.580 1.594 33,900 -0.03(-2.05%)
Apr 17, 2019 1.695 1.695 1.620 1.628 22,255 -0.04(-2.60%)
Apr 16, 2019 1.670 1.671 1.670 1.671 1,674 -0.03(-1.73%)
Apr 15, 2019 1.732 1.750 1.690 1.700 11,403 -0.03(-1.71%)
Apr 12, 2019 1.738 1.738 1.712 1.730 8,000 +0.04(+2.14%)
Apr 11, 2019 1.724 1.770 1.694 1.694 41,336 -0.04(-2.30%)
Apr 10, 2019 1.670 1.752 1.670 1.734 24,090 +0.03(+1.48%)
Apr 09, 2019 1.682 1.710 1.670 1.708 8,584 +0.04(+2.29%)
Apr 08, 2019 1.650 1.697 1.650 1.670 732,525 +0.06(+3.73%)
Apr 05, 2019 1.545 1.620 1.543 1.610 69,600 +0.07(+4.55%)
Apr 04, 2019 1.534 1.556 1.530 1.540 10,823 +0.00(+0.00%)
Apr 03, 2019 1.610 1.617 1.540 1.540 13,098 -0.07(-4.35%)
Apr 02, 2019 1.662 1.662 1.610 1.610 4,790 -0.09(-5.57%)
Apr 01, 2019 1.630 1.705 1.630 1.705 21,122 +0.05(+2.90%)
Mar 29, 2019 1.666 1.666 1.650 1.657 4,200 +0.03(+1.65%)
Mar 28, 2019 1.660 1.660 1.630 1.630 12,680 -0.07(-3.94%)
Mar 27, 2019 1.703 1.705 1.680 1.697 4,694 -0.03(-1.98%)
Mar 26, 2019 1.700 1.732 1.700 1.731 5,259 +0.02(+1.19%)
Mar 25, 2019 1.770 1.770 1.711 1.711 4,237 -0.10(-5.49%)
Mar 22, 2019 1.810 1.810 1.810 1.810 500 -0.03(-1.63%)
Mar 21, 2019 1.700 1.870 1.700 1.840 15,966 +0.11(+6.27%)
Mar 20, 2019 1.763 1.763 1.730 1.732 7,671 -0.04(-2.18%)
Mar 19, 2019 1.773 1.790 1.770 1.770 6,636 +0.05(+2.76%)
Mar 18, 2019 1.680 1.770 1.670 1.722 7,851 +0.03(+1.92%)
Mar 15, 2019 1.690 1.690 1.675 1.690 6,500 -0.01(-0.52%)
Mar 14, 2019 1.750 1.750 1.699 1.699 6,260 -0.07(-4.02%)
Mar 13, 2019 1.704 1.771 1.685 1.770 29,296 +0.10(+5.91%)
Mar 12, 2019 1.671 1.690 1.660 1.671 2,927 -0.00(-0.30%)
Mar 11, 2019 1.671 1.730 1.630 1.676 14,478 -0.00(-0.22%)
Mar 08, 2019 1.700 1.700 1.640 1.680 8,700 -0.06(-3.17%)
Mar 07, 2019 1.745 1.762 1.710 1.735 8,362 -0.05(-2.78%)
Mar 06, 2019 1.849 1.850 1.731 1.785 18,783 -0.06(-3.01%)
Mar 05, 2019 1.841 1.870 1.820 1.840 15,836 +0.06(+3.37%)
Mar 04, 2019 1.860 1.900 1.770 1.780 13,061 -0.04(-2.20%)
Mar 01, 2019 1.718 1.900 1.718 1.820 79,500 +0.15(+8.86%)
Feb 28, 2019 1.732 1.750 1.650 1.672 8,385 -0.08(-4.46%)
Feb 27, 2019 1.800 1.800 1.733 1.750 24,225 -0.02(-1.13%)
Feb 26, 2019 1.790 1.820 1.750 1.770 23,853 +0.00(+0.00%)
Feb 25, 2019 1.690 1.770 1.690 1.770 3,515 +0.05(+2.69%)
Feb 22, 2019 1.724 1.752 1.721 1.724 10,900 +0.03(+1.99%)
Feb 21, 2019 1.739 1.770 1.690 1.690 17,868 -0.04(-2.31%)
Feb 20, 2019 1.737 1.780 1.710 1.730 14,628 +0.01(+0.46%)
Feb 19, 2019 1.764 1.764 1.696 1.722 9,932 -0.03(-1.63%)
Feb 15, 2019 1.696 1.790 1.678 1.750 14,600 +0.05(+2.93%)
Feb 14, 2019 1.780 1.800 1.701 1.701 3,750 -0.06(-3.37%)
Feb 13, 2019 1.640 1.777 1.640 1.760 72,825 +0.10(+6.34%)
Feb 12, 2019 1.477 1.680 1.440 1.655 156,264 +0.23(+15.74%)
Feb 11, 2019 1.416 1.450 1.389 1.430 21,198 -0.00(-0.16%)
Feb 08, 2019 1.460 1.482 1.432 1.432 6,900 -0.06(-3.85%)
Feb 07, 2019 1.512 1.560 1.472 1.490 13,839 -0.07(-4.51%)
Feb 06, 2019 1.490 1.580 1.450 1.560 27,172 +0.07(+4.95%)
Feb 05, 2019 1.510 1.540 1.486 1.486 45,646 -0.03(-2.21%)
Feb 04, 2019 1.530 1.530 1.502 1.520 10,244 -0.02(-1.30%)
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.