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 UNCHANGED
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 (%)
Aug 30, 2019 1.141 1.160 1.080 1.080 10,700 -0.07(-6.38%)
Aug 29, 2019 1.120 1.154 1.106 1.154 3,660 +0.05(+4.64%)
Aug 28, 2019 1.120 1.120 1.103 1.103 2,100 +0.07(+7.04%)
Aug 27, 2019 1.100 1.100 1.016 1.030 19,284 -0.06(-5.50%)
Aug 26, 2019 1.130 1.150 1.085 1.090 33,765 -0.10(-8.67%)
Aug 23, 2019 1.246 1.246 1.194 1.194 2,600 -0.08(-6.19%)
Aug 22, 2019 1.360 1.360 1.272 1.272 2,500 -0.07(-4.95%)
Aug 21, 2019 1.281 1.355 1.274 1.338 19,630 +0.07(+5.39%)
Aug 20, 2019 1.190 1.270 1.190 1.270 2,186 +0.05(+4.10%)
Aug 19, 2019 1.180 1.220 1.170 1.220 2,354 +0.03(+2.43%)
Aug 16, 2019 1.183 1.229 1.180 1.191 31,600 +0.02(+1.75%)
Aug 15, 2019 1.167 1.196 1.150 1.171 14,838 -0.00(-0.18%)
Aug 14, 2019 1.193 1.193 1.170 1.173 1,800 -0.03(-2.32%)
Aug 13, 2019 1.284 1.284 1.200 1.200 35,605 -0.01(-0.79%)
Aug 12, 2019 1.235 1.235 1.190 1.210 30,780 -0.04(-3.20%)
Aug 09, 2019 1.240 1.260 1.240 1.250 8,900 -0.04(-3.14%)
Aug 08, 2019 1.254 1.313 1.247 1.290 22,561 +0.04(+3.24%)
Aug 07, 2019 1.262 1.262 1.235 1.250 3,239 -0.08(-6.02%)
Aug 06, 2019 1.320 1.365 1.320 1.330 1,249 +0.04(+3.10%)
Aug 05, 2019 1.410 1.430 1.290 1.290 5,947 -0.14(-9.79%)
Aug 02, 2019 1.350 1.432 1.340 1.430 35,600 +0.04(+3.00%)
Aug 01, 2019 1.404 1.404 1.356 1.388 5,186 -0.04(-2.91%)
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%)
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.