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 29, 2022 8.520 8.610 8.320 8.320 43,238 -0.16(-1.89%)
Apr 28, 2022 8.920 8.920 8.120 8.480 43,855 +0.10(+1.19%)
Apr 27, 2022 8.080 8.380 7.990 8.380 66,813 +0.26(+3.14%)
Apr 26, 2022 8.135 8.300 8.080 8.125 51,462 +0.12(+1.56%)
Apr 25, 2022 8.120 8.120 7.390 8.000 98,024 -0.14(-1.68%)
Apr 22, 2022 8.250 8.421 8.091 8.136 78,647 -0.31(-3.71%)
Apr 21, 2022 8.872 9.050 8.450 8.450 92,600 -0.35(-4.00%)
Apr 20, 2022 8.547 9.000 8.510 8.802 289,933 +0.30(+3.55%)
Apr 19, 2022 8.700 8.730 8.249 8.500 106,678 -0.14(-1.62%)
Apr 18, 2022 8.249 8.640 8.243 8.640 215,456 +0.52(+6.40%)
Apr 14, 2022 7.570 8.240 7.570 8.120 98,752 +0.12(+1.47%)
Apr 13, 2022 7.950 8.150 7.900 8.002 25,513 +0.03(+0.34%)
Apr 12, 2022 7.930 8.040 7.760 7.975 366,166 +0.22(+2.90%)
Apr 11, 2022 7.880 8.010 7.580 7.750 133,156 -0.35(-4.32%)
Apr 08, 2022 7.990 8.110 7.360 8.100 245,614 +0.52(+6.86%)
Apr 07, 2022 7.100 7.580 7.100 7.580 38,938 +0.38(+5.30%)
Apr 06, 2022 7.287 7.470 7.199 7.199 45,631 -0.08(-1.12%)
Apr 05, 2022 7.280 7.370 7.200 7.280 112,926 +0.21(+2.97%)
Apr 04, 2022 7.400 7.400 7.050 7.070 75,553 -0.09(-1.26%)
Apr 01, 2022 6.950 7.420 6.950 7.160 45,063 +0.21(+3.02%)
Mar 31, 2022 6.970 7.080 6.942 6.950 77,518 -0.06(-0.86%)
Mar 30, 2022 6.950 7.270 6.885 7.010 166,574 +0.14(+2.04%)
Mar 29, 2022 6.704 6.870 6.580 6.870 28,503 +0.07(+1.03%)
Mar 28, 2022 6.618 6.865 6.510 6.800 56,027 +0.01(+0.19%)
Mar 25, 2022 6.510 6.805 6.510 6.787 67,358 +0.29(+4.42%)
Mar 24, 2022 6.280 6.590 6.280 6.500 50,700 +0.11(+1.72%)
Mar 23, 2022 6.329 6.460 6.314 6.390 63,398 +0.17(+2.70%)
Mar 22, 2022 6.500 6.500 6.150 6.222 30,210 -0.07(-1.13%)
Mar 21, 2022 6.230 6.380 5.940 6.293 68,141 +0.39(+6.66%)
Mar 18, 2022 5.890 5.927 5.790 5.900 14,028 +0.01(+0.17%)
Mar 17, 2022 5.623 5.930 5.623 5.890 33,227 +0.40(+7.27%)
Mar 16, 2022 5.710 5.710 5.170 5.491 29,852 +0.10(+1.87%)
Mar 15, 2022 5.180 5.390 5.110 5.390 29,291 -0.06(-1.14%)
Mar 14, 2022 5.428 5.651 5.350 5.452 25,953 -0.33(-5.67%)
Mar 11, 2022 5.790 5.800 5.760 5.780 5,852 -0.01(-0.22%)
Mar 10, 2022 5.779 5.857 5.779 5.793 15,822 +0.04(+0.74%)
Mar 09, 2022 5.832 6.000 5.700 5.751 41,212 -0.22(-3.68%)
Mar 08, 2022 6.320 6.330 5.949 5.970 40,013 -0.29(-4.63%)
Mar 07, 2022 6.350 6.400 6.180 6.260 61,096 +0.07(+1.20%)
Mar 04, 2022 5.886 6.220 5.600 6.186 30,494 +0.26(+4.31%)
Mar 03, 2022 6.170 6.200 5.912 5.930 55,762 -0.24(-3.89%)
Mar 02, 2022 6.220 6.310 6.158 6.170 35,952 +0.17(+2.79%)
Mar 01, 2022 5.940 6.250 5.900 6.002 44,452 +0.15(+2.61%)
Feb 28, 2022 5.716 5.850 5.650 5.850 46,005 +0.28(+5.03%)
Feb 25, 2022 4.990 5.785 5.470 5.570 90,485 +0.36(+6.91%)
Feb 24, 2022 5.740 5.740 5.060 5.210 76,786 +0.03(+0.58%)
Feb 23, 2022 4.980 5.180 4.817 5.180 20,971 +0.45(+9.51%)
Feb 22, 2022 4.889 4.954 4.710 4.730 63,205 +0.03(+0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.37%)
Feb 17, 2022 5.080 5.110 5.000 5.020 5,496 -0.03(-0.59%)
Feb 16, 2022 4.780 5.140 4.780 5.050 24,686 +0.08(+1.58%)
Feb 15, 2022 4.872 4.971 4.872 4.971 6,032 +0.03(+0.64%)
Feb 14, 2022 4.750 5.040 4.750 4.940 3,675 -0.09(-1.79%)
Feb 11, 2022 4.949 5.185 4.949 5.030 14,696 +0.07(+1.31%)
Feb 10, 2022 5.020 5.098 4.965 4.965 12,513 -0.12(-2.26%)
Feb 09, 2022 4.990 5.090 4.950 5.080 15,440 +0.26(+5.39%)
Feb 08, 2022 5.000 5.000 4.790 4.820 37,958 -0.24(-4.74%)
Feb 07, 2022 5.140 5.285 5.030 5.060 32,980 -0.22(-4.17%)
Feb 04, 2022 5.460 5.460 5.238 5.280 33,251 +0.00(+0.00%)
Feb 03, 2022 5.530 5.260 5.280 7,170 -0.25(-4.52%)
Feb 02, 2022 5.630 5.630 5.450 5.530 39,112 +0.08(+1.47%)
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.