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 (%)
Aug 31, 2023 7.200 7.211 7.172 7.211 4,366 +0.15(+2.14%)
Aug 30, 2023 7.010 7.110 7.010 7.060 4,610 +0.19(+2.84%)
Aug 29, 2023 6.830 6.865 6.830 6.865 3,297 +0.19(+2.77%)
Aug 28, 2023 6.620 6.690 6.573 6.680 2,458 +0.10(+1.52%)
Aug 25, 2023 6.080 6.580 6.080 6.580 9,410 -0.02(-0.33%)
Aug 24, 2023 6.590 6.602 6.560 6.602 1,785 -0.19(-2.77%)
Aug 23, 2023 6.760 6.790 6.590 6.790 3,772 +0.00(+0.00%)
Aug 22, 2023 6.780 6.850 6.772 6.790 9,928 -0.14(-2.02%)
Aug 21, 2023 6.927 6.930 6.927 6.930 817 -0.10(-1.42%)
Aug 18, 2023 6.870 7.030 6.870 7.030 1,603 +0.08(+1.12%)
Aug 17, 2023 6.890 6.952 6.890 6.952 1,379 +0.02(+0.32%)
Aug 16, 2023 6.940 6.940 6.880 6.930 1,032 +0.03(+0.43%)
Aug 15, 2023 6.920 6.920 6.890 6.900 3,279 -0.04(-0.58%)
Aug 14, 2023 6.980 6.980 6.930 6.940 1,854 +0.03(+0.43%)
Aug 11, 2023 7.027 7.058 6.902 6.910 5,502 +0.00(+0.00%)
Aug 10, 2023 6.940 6.990 6.890 6.910 2,926 -0.01(-0.22%)
Aug 09, 2023 7.120 7.120 6.925 6.925 4,790 -0.04(-0.50%)
Aug 08, 2023 6.928 7.000 6.928 6.960 2,730 -0.04(-0.50%)
Aug 07, 2023 6.975 6.995 6.870 6.995 3,514 -0.00(-0.07%)
Aug 04, 2023 7.150 7.222 7.000 7.000 30,102 -0.12(-1.69%)
Aug 03, 2023 6.570 7.120 6.570 7.120 7,089 +0.18(+2.59%)
Aug 02, 2023 6.958 7.010 6.890 6.940 791 -0.08(-1.17%)
Aug 01, 2023 7.050 7.080 6.943 7.022 8,968 -0.04(-0.50%)
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%)
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.