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 30, 2021 3.786 3.786 3.622 3.763 22,338 -0.11(-2.77%)
Jul 29, 2021 4.031 4.031 3.851 3.870 3,529 -0.10(-2.59%)
Jul 28, 2021 4.008 4.110 3.920 3.973 17,012 +0.01(+0.32%)
Jul 27, 2021 4.030 4.030 3.940 3.960 30,945 -0.09(-2.21%)
Jul 26, 2021 3.960 4.050 3.960 4.050 6,814 +0.11(+2.91%)
Jul 23, 2021 3.900 3.935 3.840 3.935 55,591 +0.02(+0.64%)
Jul 22, 2021 3.805 3.929 3.765 3.910 17,280 +0.13(+3.44%)
Jul 21, 2021 3.510 3.870 3.510 3.780 20,950 +0.12(+3.28%)
Jul 20, 2021 3.390 3.660 3.390 3.660 18,205 +0.19(+5.57%)
Jul 19, 2021 3.560 3.560 3.150 3.467 43,899 -0.08(-2.34%)
Jul 16, 2021 3.630 3.694 3.540 3.550 49,772 -0.06(-1.72%)
Jul 15, 2021 3.700 3.750 3.600 3.612 35,162 -0.17(-4.59%)
Jul 14, 2021 4.090 4.090 3.770 3.786 44,618 -0.23(-5.71%)
Jul 13, 2021 4.050 4.090 4.010 4.015 9,512 +0.01(+0.30%)
Jul 12, 2021 4.000 4.080 3.950 4.003 8,747 -0.11(-2.60%)
Jul 09, 2021 4.000 4.120 4.000 4.110 36,016 +0.24(+6.20%)
Jul 08, 2021 3.660 3.880 3.660 3.870 12,298 +0.13(+3.48%)
Jul 07, 2021 3.838 3.838 3.721 3.740 8,485 -0.11(-2.86%)
Jul 06, 2021 3.990 4.050 3.790 3.850 9,724 -0.16(-3.99%)
Jul 02, 2021 4.070 4.139 4.002 4.010 34,345 -0.06(-1.47%)
Jul 01, 2021 4.100 4.100 4.030 4.070 14,761 -0.01(-0.25%)
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%)
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.