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, 2020 1.611 1.740 1.610 1.620 53,164 -0.02(-1.24%)
Apr 29, 2020 1.615 1.660 1.600 1.640 84,171 +0.11(+6.96%)
Apr 28, 2020 1.500 1.621 1.496 1.533 101,890 +0.06(+4.14%)
Apr 27, 2020 1.450 1.472 1.400 1.472 60,044 +0.02(+1.06%)
Apr 24, 2020 1.539 1.539 1.415 1.457 5,400 -0.01(-0.90%)
Apr 23, 2020 1.561 1.579 1.465 1.470 61,991 -0.07(-4.30%)
Apr 22, 2020 1.450 1.555 1.450 1.536 55,556 +0.23(+17.21%)
Apr 21, 2020 1.290 1.400 1.290 1.310 26,136 -0.05(-3.64%)
Apr 20, 2020 1.310 1.384 1.267 1.360 83,128 +0.13(+10.41%)
Apr 17, 2020 1.200 1.276 1.170 1.232 40,100 +0.06(+5.28%)
Apr 16, 2020 1.200 1.204 1.170 1.170 19,290 -0.03(-2.48%)
Apr 15, 2020 1.200 1.260 1.160 1.200 40,417 -0.05(-4.02%)
Apr 14, 2020 1.324 1.324 1.227 1.250 20,787 -0.07(-5.30%)
Apr 13, 2020 1.244 1.370 1.231 1.320 82,982 +0.15(+12.82%)
Apr 09, 2020 1.225 1.230 1.135 1.170 57,300 -0.02(-1.68%)
Apr 08, 2020 1.157 1.200 1.140 1.190 21,391 +0.07(+6.25%)
Apr 07, 2020 1.151 1.182 1.090 1.120 92,085 +0.01(+0.94%)
Apr 06, 2020 1.175 1.180 1.085 1.110 65,192 -0.02(-1.84%)
Apr 03, 2020 1.110 1.150 1.035 1.130 26,000 +0.09(+8.17%)
Apr 02, 2020 1.042 1.185 1.042 1.045 30,443 +0.05(+4.80%)
Apr 01, 2020 1.040 1.040 0.9791 0.9971 4,534 -0.01(-0.58%)
Mar 31, 2020 1.008 1.090 1.003 1.003 18,082 +0.03(+2.86%)
Mar 30, 2020 0.8580 0.9750 0.8432 0.9750 5,171 +0.01(+0.53%)
Mar 27, 2020 0.9558 1.050 0.9558 0.9699 32,200 -0.02(-2.37%)
Mar 26, 2020 0.8916 0.9934 0.8692 0.9934 28,370 +0.09(+9.39%)
Mar 25, 2020 0.8289 0.9840 0.8155 0.9081 48,869 +0.09(+11.11%)
Mar 24, 2020 0.7691 0.8240 0.7560 0.8173 31,604 +0.09(+12.75%)
Mar 23, 2020 0.7228 0.7596 0.7228 0.7249 36,168 -0.09(-10.99%)
Mar 20, 2020 0.9757 1.000 0.7961 0.8144 9,600 -0.11(-12.10%)
Mar 19, 2020 0.6300 0.9500 0.6300 0.9265 84,633 +0.23(+32.34%)
Mar 18, 2020 0.7250 0.7564 0.6974 0.7001 8,781 -0.03(-4.55%)
Mar 17, 2020 0.7400 0.8000 0.7335 0.7335 26,403 -0.01(-0.88%)
Mar 16, 2020 0.6140 0.9050 0.6140 0.7400 37,180 -0.17(-18.68%)
Mar 13, 2020 0.8740 0.9100 0.8000 0.9100 5,600 +0.00(+0.00%)
Mar 12, 2020 0.8020 0.9710 0.7493 0.9100 198,277 -0.03(-3.52%)
Mar 11, 2020 1.060 1.060 0.9432 0.9432 71,624 -0.16(-14.25%)
Mar 10, 2020 1.117 1.139 0.9902 1.100 15,240 +0.07(+6.80%)
Mar 09, 2020 0.9100 1.200 0.9100 1.030 97,922 -0.28(-21.37%)
Mar 06, 2020 1.450 1.470 1.310 1.310 25,900 -0.13(-9.15%)
Mar 05, 2020 1.530 1.530 1.442 1.442 4,100 -0.08(-5.13%)
Mar 04, 2020 1.533 1.535 1.520 1.520 6,004 -0.00(-0.32%)
Mar 03, 2020 1.570 1.610 1.525 1.525 8,320 -0.07(-4.12%)
Mar 02, 2020 1.500 1.628 1.490 1.591 21,302 +0.03(+2.16%)
Feb 28, 2020 1.500 1.572 1.500 1.557 254,000 +0.01(+0.76%)
Feb 27, 2020 1.480 1.570 1.435 1.545 26,550 -0.03(-1.59%)
Feb 26, 2020 1.530 1.710 1.530 1.570 18,845 -0.03(-2.13%)
Feb 25, 2020 1.691 1.691 1.590 1.604 5,818 -0.11(-6.19%)
Feb 24, 2020 1.745 1.760 1.704 1.710 2,106 -0.06(-3.39%)
Feb 21, 2020 1.810 1.810 1.770 1.770 2,600 -0.09(-4.97%)
Feb 20, 2020 1.864 1.900 1.860 1.863 5,014 -0.01(-0.40%)
Feb 19, 2020 1.831 1.870 1.830 1.870 30,499 +0.08(+4.47%)
Feb 18, 2020 1.760 1.800 1.760 1.790 13,458 +0.05(+2.64%)
Feb 14, 2020 1.710 1.744 1.700 1.744 8,500 +0.05(+2.78%)
Feb 13, 2020 1.700 1.720 1.690 1.697 4,097 -0.01(-0.77%)
Feb 12, 2020 1.704 1.715 1.680 1.710 20,416 +0.05(+2.99%)
Feb 11, 2020 1.724 1.744 1.650 1.660 13,792 -0.16(-8.77%)
Feb 10, 2020 1.820 1.820 1.820 86 +0.00(+0.00%)
Feb 07, 2020 1.821 1.821 1.764 1.820 1,100 -0.04(-2.15%)
Feb 06, 2020 1.850 1.860 1.843 1.860 9,164 +0.02(+0.96%)
Feb 05, 2020 1.790 1.860 1.790 1.842 8,115 +0.09(+5.27%)
Feb 04, 2020 1.721 1.750 1.721 1.750 2,557 +0.05(+2.69%)
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.