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, 2021 3.990 4.080 3.950 4.080 40,933 +0.13(+3.29%)
Jun 29, 2021 3.790 3.975 3.790 3.950 90,446 +0.18(+4.77%)
Jun 28, 2021 3.765 3.790 3.690 3.770 9,596 +0.03(+0.80%)
Jun 25, 2021 3.622 3.750 3.590 3.740 24,632 +0.08(+2.20%)
Jun 24, 2021 3.600 3.660 3.571 3.659 30,337 -0.00(-0.01%)
Jun 23, 2021 3.440 3.690 3.440 3.660 11,449 +0.09(+2.52%)
Jun 22, 2021 3.561 3.600 3.510 3.570 3,156 -0.03(-0.83%)
Jun 21, 2021 3.500 3.600 3.500 3.600 16,324 +0.12(+3.45%)
Jun 18, 2021 3.411 3.500 3.400 3.480 44,271 +0.04(+1.15%)
Jun 17, 2021 3.597 3.597 3.372 3.440 76,957 -0.23(-6.24%)
Jun 16, 2021 3.662 3.700 3.650 3.669 12,134 -0.00(-0.02%)
Jun 15, 2021 3.669 3.690 3.630 3.670 18,268 +0.06(+1.63%)
Jun 14, 2021 3.890 3.890 3.611 3.611 21,908 -0.09(-2.41%)
Jun 11, 2021 3.580 3.760 3.580 3.700 23,077 -0.06(-1.59%)
Jun 10, 2021 3.880 3.880 3.755 3.760 84,116 -0.03(-0.79%)
Jun 09, 2021 3.761 3.820 3.759 3.790 33,745 +0.07(+1.88%)
Jun 08, 2021 3.400 3.790 3.400 3.720 52,135 +0.10(+2.76%)
Jun 07, 2021 3.610 3.640 3.551 3.620 57,936 -0.01(-0.27%)
Jun 04, 2021 3.800 3.910 3.550 3.630 53,314 -0.18(-4.72%)
Jun 03, 2021 3.550 3.870 3.550 3.810 107,521 +0.31(+8.86%)
Jun 02, 2021 3.530 3.565 3.433 3.500 19,246 +0.02(+0.57%)
Jun 01, 2021 3.359 3.490 3.190 3.480 71,012 +0.53(+17.97%)
May 28, 2021 2.820 2.980 2.820 2.950 19,312 +0.17(+6.12%)
May 27, 2021 2.780 2.804 2.780 2.780 9,244 +0.02(+0.74%)
May 26, 2021 2.780 2.780 2.730 2.760 12,318 -0.02(-0.74%)
May 25, 2021 2.860 2.860 2.780 2.780 20,755 -0.02(-0.71%)
May 24, 2021 2.900 2.900 2.751 2.800 14,130 -0.08(-2.78%)
May 21, 2021 2.950 2.953 2.880 2.880 26,130 -0.07(-2.39%)
May 20, 2021 2.917 2.952 2.917 2.950 6,622 +0.05(+1.64%)
May 19, 2021 2.930 3.000 2.860 2.903 17,993 -0.11(-3.75%)
May 18, 2021 3.047 3.047 2.968 3.016 16,767 -0.03(-1.11%)
May 17, 2021 2.860 3.050 2.860 3.050 84,435 +0.20(+7.02%)
May 14, 2021 2.710 2.850 2.710 2.850 9,842 +0.13(+4.78%)
May 13, 2021 2.800 2.807 2.700 2.720 16,082 -0.12(-4.23%)
May 12, 2021 2.880 2.880 2.830 2.840 8,732 +0.03(+1.05%)
May 11, 2021 2.780 2.850 2.740 2.811 32,825 -0.04(-1.49%)
May 10, 2021 3.000 3.020 2.810 2.853 29,992 -0.11(-3.62%)
May 07, 2021 2.825 2.972 2.825 2.960 17,568 +0.04(+1.37%)
May 06, 2021 2.833 2.920 2.810 2.920 14,900 +0.10(+3.55%)
May 05, 2021 2.760 2.820 2.719 2.820 18,595 +0.17(+6.41%)
May 04, 2021 2.840 2.840 2.630 2.650 21,996 -0.02(-0.75%)
May 03, 2021 2.630 2.670 2.620 2.670 17,412 +0.03(+1.14%)
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%)
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.