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 (%)
Jul 31, 2019 1.350 1.500 1.350 1.430 144,837 +0.02(+1.66%)
Jul 30, 2019 1.310 1.407 1.270 1.407 8,739 +0.09(+6.89%)
Jul 29, 2019 1.295 1.318 1.295 1.316 2,265 -0.02(-1.79%)
Jul 26, 2019 1.380 1.430 1.337 1.340 24,300 -0.07(-5.10%)
Jul 25, 2019 1.460 1.460 1.390 1.412 1,209 -0.09(-5.87%)
Jul 24, 2019 1.500 1.520 1.500 1.500 18,517 -0.01(-0.66%)
Jul 23, 2019 1.460 1.510 1.460 1.510 76,566 +0.06(+4.14%)
Jul 22, 2019 1.440 1.460 1.430 1.450 29,431 +0.00(+0.00%)
Jul 19, 2019 1.370 1.450 1.370 1.450 19,800 +0.04(+2.84%)
Jul 18, 2019 1.390 1.410 1.361 1.410 43,859 +0.03(+2.12%)
Jul 17, 2019 1.310 1.390 1.310 1.381 16,072 +0.07(+5.45%)
Jul 16, 2019 1.280 1.311 1.280 1.309 4,041 +0.01(+1.03%)
Jul 15, 2019 1.300 1.306 1.266 1.296 9,830 +0.00(+0.24%)
Jul 12, 2019 1.270 1.293 1.262 1.293 22,100 +0.04(+3.13%)
Jul 11, 2019 1.254 1.278 1.240 1.254 6,976 -0.04(-3.46%)
Jul 10, 2019 1.180 1.299 1.180 1.299 48,289 +0.11(+9.60%)
Jul 09, 2019 1.160 1.198 1.150 1.185 6,264 +0.01(+0.42%)
Jul 08, 2019 1.180 1.224 1.180 1.180 19,476 +0.04(+3.51%)
Jul 05, 2019 1.150 1.160 1.140 1.140 16,200 +0.00(+0.00%)
Jul 03, 2019 1.154 1.157 1.130 1.140 1,800 -0.04(-3.18%)
Jul 02, 2019 1.210 1.210 1.140 1.177 23,974 -0.03(-2.69%)
Jul 01, 2019 1.220 1.340 1.210 1.210 9,318 -0.02(-1.67%)
Jun 28, 2019 1.210 1.237 1.210 1.230 2,000 +0.01(+0.85%)
Jun 27, 2019 1.269 1.269 1.220 1.220 5,452 -0.06(-4.68%)
Jun 26, 2019 1.228 1.280 1.228 1.280 11,512 +0.06(+4.92%)
Jun 25, 2019 1.250 1.250 1.215 1.220 20,550 -0.02(-1.84%)
Jun 24, 2019 1.280 1.292 1.242 1.243 5,421 -0.07(-5.37%)
Jun 21, 2019 1.319 1.345 1.313 1.313 7,400 +0.00(+0.23%)
Jun 20, 2019 1.270 1.310 1.270 1.310 189,083 +0.07(+5.30%)
Jun 19, 2019 1.219 1.248 1.180 1.244 127,076 +0.02(+2.01%)
Jun 18, 2019 1.205 1.240 1.200 1.220 115,269 +0.03(+2.52%)
Jun 17, 2019 1.205 1.205 1.180 1.190 113,974 -0.02(-1.65%)
Jun 14, 2019 1.220 1.226 1.210 1.210 122,600 -0.02(-1.63%)
Jun 13, 2019 1.270 1.270 1.210 1.230 113,907 -0.01(-0.81%)
Jun 12, 2019 1.250 1.250 1.230 1.240 6,059 -0.01(-1.20%)
Jun 11, 2019 1.266 1.280 1.250 1.255 69,405 -0.01(-0.40%)
Jun 10, 2019 1.310 1.310 1.250 1.260 206,964 -0.06(-4.69%)
Jun 07, 2019 1.293 1.330 1.293 1.322 6,200 +0.01(+0.80%)
Jun 06, 2019 1.280 1.312 1.270 1.312 6,767 +0.01(+0.97%)
Jun 05, 2019 1.278 1.299 1.263 1.299 22,497 +0.01(+0.69%)
Jun 04, 2019 1.250 1.312 1.240 1.290 19,671 +0.04(+3.20%)
Jun 03, 2019 1.317 1.320 1.240 1.250 20,566 -0.04(-3.10%)
May 31, 2019 1.340 1.355 1.290 1.290 33,300 -0.08(-6.06%)
May 30, 2019 1.381 1.381 1.353 1.373 5,859 -0.09(-5.95%)
May 29, 2019 1.390 1.460 1.380 1.460 13,709 +0.07(+5.04%)
May 28, 2019 1.394 1.411 1.390 1.390 724 -0.03(-2.26%)
May 24, 2019 1.410 1.446 1.410 1.422 19,300 -0.04(-2.40%)
May 23, 2019 1.551 1.551 1.457 1.457 33,490 -0.08(-5.38%)
May 22, 2019 1.604 1.620 1.537 1.540 32,537 +0.03(+1.80%)
May 21, 2019 1.572 1.572 1.513 1.513 4,246 -0.01(-0.59%)
May 20, 2019 1.480 1.522 1.480 1.522 9,163 -0.03(-1.82%)
May 17, 2019 1.600 1.600 1.550 1.550 5,200 -0.06(-3.77%)
May 16, 2019 1.620 1.640 1.607 1.611 18,414 +0.04(+2.27%)
May 15, 2019 1.503 1.575 1.470 1.575 11,646 +0.04(+2.31%)
May 14, 2019 1.540 1.550 1.539 1.539 9,892 +0.05(+3.11%)
May 13, 2019 1.544 1.544 1.480 1.493 7,771 -0.09(-5.67%)
May 10, 2019 1.530 1.589 1.530 1.583 26,000 +0.02(+1.06%)
May 09, 2019 1.556 1.577 1.552 1.566 37,500 -0.01(-0.65%)
May 08, 2019 1.520 1.577 1.520 1.577 12,292 +0.02(+1.06%)
May 07, 2019 1.555 1.560 1.536 1.560 18,411 -0.04(-2.79%)
May 06, 2019 1.544 1.619 1.530 1.605 6,976 +0.03(+2.22%)
May 03, 2019 1.570 1.570 1.550 1.570 26,700 +0.04(+2.57%)
May 02, 2019 1.556 1.590 1.531 1.531 28,446 -0.04(-2.32%)
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.