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 (%)
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%)
May 01, 2020 1.567 1.587 1.508 1.550 18,400 -0.07(-4.30%)
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%)
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.