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, 2022 6.570 6.570 6.190 6.210 13,196 -0.38(-5.77%)
Jun 29, 2022 6.850 7.035 6.560 6.590 27,615 -0.20(-2.92%)
Jun 28, 2022 6.567 6.788 6.530 6.788 33,430 +0.38(+5.90%)
Jun 27, 2022 6.126 6.429 6.090 6.410 18,480 +0.44(+7.45%)
Jun 24, 2022 6.050 6.178 5.870 5.966 56,236 +0.14(+2.33%)
Jun 23, 2022 6.180 6.528 5.820 5.830 49,984 -0.67(-10.31%)
Jun 22, 2022 6.612 6.910 6.450 6.500 48,694 -0.50(-7.14%)
Jun 21, 2022 7.050 7.180 6.950 7.000 38,580 +0.13(+1.89%)
Jun 17, 2022 7.390 7.420 6.795 6.870 60,492 -0.51(-6.91%)
Jun 16, 2022 7.540 7.690 7.329 7.380 105,401 -0.37(-4.77%)
Jun 15, 2022 7.800 7.870 7.530 7.750 42,082 +0.14(+1.84%)
Jun 14, 2022 8.270 8.290 7.490 7.610 73,400 -0.73(-8.73%)
Jun 13, 2022 8.250 8.340 8.025 8.338 25,307 -0.37(-4.29%)
Jun 10, 2022 8.330 8.750 8.160 8.712 12,779 -0.16(-1.78%)
Jun 09, 2022 9.147 9.147 8.740 8.870 62,366 -0.30(-3.27%)
Jun 08, 2022 9.340 9.550 9.110 9.170 47,375 -0.02(-0.22%)
Jun 07, 2022 8.811 9.300 8.800 9.190 93,909 +0.28(+3.14%)
Jun 06, 2022 8.990 9.050 8.550 8.910 35,842 +0.35(+4.09%)
Jun 03, 2022 8.570 8.860 8.521 8.560 67,365 -0.28(-3.17%)
Jun 02, 2022 8.819 8.950 8.800 8.840 71,243 -0.05(-0.56%)
Jun 01, 2022 8.800 9.070 8.500 8.890 172,286 +0.23(+2.66%)
May 31, 2022 8.640 8.870 8.350 8.660 137,460 +0.47(+5.74%)
May 27, 2022 8.120 8.230 8.040 8.190 34,747 -0.03(-0.36%)
May 26, 2022 8.270 8.430 8.120 8.220 32,610 -0.03(-0.36%)
May 25, 2022 8.000 8.360 8.000 8.250 71,562 +0.33(+4.18%)
May 24, 2022 7.851 8.059 7.820 7.919 45,453 +0.08(+1.07%)
May 23, 2022 7.850 7.920 7.730 7.835 226,392 +0.07(+0.84%)
May 20, 2022 8.000 8.140 7.600 7.770 70,094 -0.21(-2.63%)
May 19, 2022 7.745 8.040 7.745 7.980 162,447 +0.16(+2.05%)
May 18, 2022 7.980 8.320 7.800 7.820 33,502 -0.47(-5.67%)
May 17, 2022 8.030 8.320 7.950 8.290 31,472 +0.37(+4.67%)
May 16, 2022 7.800 8.120 7.800 7.920 18,192 +0.15(+1.93%)
May 13, 2022 7.570 7.990 7.380 7.770 103,210 +0.39(+5.28%)
May 12, 2022 8.020 8.150 7.271 7.380 65,900 -0.85(-10.33%)
May 11, 2022 7.985 8.270 7.900 8.230 100,808 +0.48(+6.19%)
May 10, 2022 7.530 8.040 7.480 7.750 49,525 +0.02(+0.28%)
May 09, 2022 8.360 8.360 7.700 7.729 69,998 -0.63(-7.55%)
May 06, 2022 8.500 8.766 8.309 8.360 50,904 -0.39(-4.46%)
May 05, 2022 8.760 9.250 8.620 8.750 85,739 -0.39(-4.27%)
May 04, 2022 8.870 9.140 8.690 9.140 387,614 +0.27(+3.04%)
May 03, 2022 8.350 8.947 8.350 8.870 41,940 +0.46(+5.47%)
May 02, 2022 8.300 8.420 8.065 8.410 66,034 +0.09(+1.08%)
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%)
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.