Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

8.230 +0.120 (+1.48%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 29, 2022 8.310 8.655 8.310 8.590 45,864 +0.59(+7.37%)
Jul 28, 2022 7.930 8.080 7.930 8.000 3,053 +0.00(+0.00%)
Jul 27, 2022 7.890 8.104 7.880 8.000 16,340 +0.20(+2.52%)
Jul 26, 2022 8.000 8.200 7.800 7.803 33,948 -0.14(-1.73%)
Jul 25, 2022 7.650 7.940 7.584 7.940 14,424 +0.36(+4.75%)
Jul 22, 2022 7.630 7.770 7.500 7.580 10,074 -0.10(-1.30%)
Jul 21, 2022 7.460 7.729 7.460 7.680 25,087 -0.03(-0.39%)
Jul 20, 2022 7.362 7.730 7.362 7.710 31,346 +0.23(+3.07%)
Jul 19, 2022 7.500 7.640 7.290 7.480 87,497 +0.09(+1.22%)
Jul 18, 2022 7.320 7.460 7.190 7.390 91,165 +0.33(+4.67%)
Jul 15, 2022 6.770 7.090 6.770 7.060 18,323 +0.37(+5.53%)
Jul 14, 2022 6.500 6.700 6.460 6.690 21,402 -0.11(-1.62%)
Jul 13, 2022 6.610 6.850 6.610 6.800 41,627 +0.16(+2.42%)
Jul 12, 2022 6.649 6.865 6.580 6.639 34,756 -0.20(-2.93%)
Jul 11, 2022 6.690 6.910 6.575 6.840 42,300 +0.11(+1.63%)
Jul 08, 2022 6.670 6.750 6.539 6.730 16,665 +0.05(+0.75%)
Jul 07, 2022 6.350 6.680 6.200 6.680 12,962 +0.83(+14.19%)
Jul 06, 2022 6.060 6.145 5.570 5.850 78,689 -0.31(-5.03%)
Jul 05, 2022 6.480 6.480 6.070 6.160 24,309 -0.16(-2.53%)
Jul 01, 2022 6.200 6.570 6.070 6.320 15,858 +0.11(+1.77%)
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%)
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.