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, 2023 7.112 7.112 7.040 7.057 14,940 +0.02(+0.21%)
Jul 28, 2023 6.780 7.110 6.710 7.042 53,626 +0.07(+1.05%)
Jul 27, 2023 6.969 6.990 6.969 6.969 3,901 -0.03(-0.45%)
Jul 26, 2023 7.000 7.000 7.000 7.000 671 +0.00(+0.00%)
Jul 25, 2023 6.930 7.000 6.930 7.000 11,382 +0.11(+1.60%)
Jul 24, 2023 6.860 6.890 6.840 6.890 1,596 +0.07(+1.00%)
Jul 21, 2023 6.790 6.822 6.790 6.822 968 +0.00(+0.03%)
Jul 20, 2023 6.550 6.820 6.550 6.820 579 -0.03(-0.44%)
Jul 19, 2023 6.763 6.850 6.742 6.850 5,077 +0.12(+1.78%)
Jul 18, 2023 6.668 6.730 6.668 6.730 2,003 +0.17(+2.59%)
Jul 17, 2023 6.560 6.560 6.560 6.560 2,600 -0.03(-0.49%)
Jul 14, 2023 6.590 6.592 6.510 6.592 6,304 -0.05(-0.69%)
Jul 13, 2023 6.440 6.638 6.390 6.638 7,841 -0.10(-1.51%)
Jul 12, 2023 6.942 6.942 6.730 6.740 3,447 -0.18(-2.60%)
Jul 11, 2023 6.910 6.931 6.910 6.920 3,513 +0.07(+1.02%)
Jul 10, 2023 6.850 6.880 6.770 6.850 11,528 +0.10(+1.48%)
Jul 07, 2023 6.520 6.750 6.520 6.750 12,068 +0.28(+4.36%)
Jul 06, 2023 6.445 6.510 6.445 6.468 5,102 -0.03(-0.46%)
Jul 05, 2023 6.495 6.500 6.474 6.498 56,392 -0.14(-2.14%)
Jul 03, 2023 6.535 6.640 6.520 6.640 2,125 +0.06(+0.97%)
Jun 30, 2023 6.520 6.600 6.520 6.576 23,544 +0.03(+0.47%)
Jun 29, 2023 6.460 6.545 6.420 6.545 5,719 +0.16(+2.43%)
Jun 28, 2023 6.200 6.420 6.200 6.390 28,017 +0.09(+1.43%)
Jun 27, 2023 6.300 6.350 6.238 6.300 60,307 +0.01(+0.16%)
Jun 26, 2023 6.270 6.353 6.250 6.290 13,717 +0.21(+3.45%)
Jun 23, 2023 5.970 6.090 5.970 6.080 146,899 -0.05(-0.85%)
Jun 22, 2023 6.020 6.132 5.982 6.132 14,045 -0.09(-1.41%)
Jun 21, 2023 5.880 6.220 5.870 6.220 19,524 +0.29(+4.89%)
Jun 20, 2023 5.850 5.930 5.850 5.930 7,512 -0.07(-1.17%)
Jun 16, 2023 5.730 6.000 5.730 6.000 10,883 +0.31(+5.45%)
Jun 15, 2023 5.660 5.690 5.635 5.690 20,623 +0.19(+3.42%)
Jun 14, 2023 5.580 5.580 5.502 5.502 1,700 -0.20(-3.47%)
Jun 13, 2023 5.680 5.740 5.680 5.700 13,361 +0.21(+3.83%)
Jun 12, 2023 5.240 5.560 5.240 5.490 41,368 -0.15(-2.66%)
Jun 09, 2023 5.640 5.640 5.640 5.640 9,575 +0.05(+0.89%)
Jun 08, 2023 5.590 5.590 5.476 5.590 3,087 -0.10(-1.76%)
Jun 07, 2023 5.680 5.700 5.660 5.690 17,081 +0.17(+3.08%)
Jun 06, 2023 5.500 5.534 5.500 5.520 16,040 -0.08(-1.43%)
Jun 05, 2023 5.730 5.730 5.580 5.600 11,564 +0.04(+0.72%)
Jun 02, 2023 5.490 5.580 5.490 5.560 8,203 +0.19(+3.54%)
Jun 01, 2023 5.454 5.500 5.350 5.370 18,648 +0.02(+0.34%)
May 31, 2023 5.416 5.416 5.265 5.352 9,397 -0.13(-2.34%)
May 30, 2023 5.480 5.480 5.440 5.480 4,898 -0.10(-1.79%)
May 26, 2023 5.470 5.580 5.470 5.580 3,301 +0.10(+1.82%)
May 25, 2023 5.557 5.560 5.465 5.480 10,800 -0.22(-3.86%)
May 24, 2023 5.640 5.705 5.570 5.700 6,775 +0.04(+0.71%)
May 23, 2023 5.790 5.800 5.660 5.660 17,545 -0.22(-3.74%)
May 22, 2023 5.320 5.910 5.320 5.880 1,988 +0.06(+1.03%)
May 19, 2023 5.850 5.960 5.810 5.820 3,064 +0.06(+1.04%)
May 18, 2023 5.580 5.800 5.580 5.760 5,730 +0.17(+3.13%)
May 17, 2023 5.230 5.590 5.230 5.585 1,611 +0.12(+2.13%)
May 16, 2023 5.468 5.468 5.468 5.468 288 +0.07(+1.27%)
May 15, 2023 5.310 5.400 5.298 5.400 6,377 +0.15(+2.86%)
May 12, 2023 5.400 5.400 5.250 5.250 4,324 -0.06(-1.13%)
May 11, 2023 5.258 5.380 5.258 5.310 1,002 -0.22(-3.98%)
May 10, 2023 5.530 5.600 5.530 5.530 4,510 -0.08(-1.43%)
May 09, 2023 5.380 5.610 5.380 5.610 4,323 +0.17(+3.12%)
May 08, 2023 5.528 5.528 5.430 5.440 6,201 -0.00(-0.09%)
May 05, 2023 5.390 5.452 5.240 5.445 5,891 +0.33(+6.56%)
May 04, 2023 5.000 5.110 4.910 5.110 3,949 +0.09(+1.75%)
May 03, 2023 5.135 5.135 5.000 5.022 4,002 -0.11(-2.11%)
May 02, 2023 5.140 5.350 5.130 5.130 44,501 -0.32(-5.87%)
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.