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

Advantage Energy Ltd (OP: AAVVF )

7.970 +0.250 (+3.24%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.000 8.130 7.870 7.970 24,841 +0.25(+3.24%)
Apr 25, 2024 7.680 7.720 7.550 7.720 42,991 +0.09(+1.14%)
Apr 24, 2024 7.633 7.633 7.611 7.633 20,230 -0.09(-1.13%)
Apr 23, 2024 7.713 7.800 7.713 7.720 25,687 +0.04(+0.54%)
Apr 22, 2024 7.680 7.687 7.570 7.679 14,889 -0.03(-0.41%)
Apr 19, 2024 7.640 7.710 7.640 7.710 35,473 +0.09(+1.18%)
Apr 18, 2024 7.595 7.620 7.572 7.620 19,671 +0.12(+1.60%)
Apr 17, 2024 7.470 7.505 7.390 7.500 31,323 +0.08(+1.04%)
Apr 16, 2024 7.370 7.440 7.233 7.423 28,981 -0.23(-2.97%)
Apr 12, 2024 7.650 6,363 -0.03(-0.35%)
Apr 11, 2024 7.563 7.750 7.563 7.677 26,159 -0.01(-0.17%)
Apr 10, 2024 7.680 7.790 7.680 7.690 27,197 +0.14(+1.85%)
Apr 09, 2024 7.500 7.550 7.500 7.550 54,473 +0.11(+1.45%)
Apr 08, 2024 7.120 7.442 7.120 7.442 152,147 +0.14(+1.98%)
Apr 05, 2024 7.298 7.298 7.298 7.298 47,422 -0.03(-0.44%)
Apr 04, 2024 7.310 7.350 7.310 7.330 47,828 +0.03(+0.41%)
Apr 03, 2024 7.365 7.393 7.280 7.300 20,433 +0.00(+0.00%)
Apr 02, 2024 7.310 7.365 7.260 7.300 18,689 -0.01(-0.14%)
Apr 01, 2024 7.316 7.316 7.310 7.310 32,072 +0.00(+0.07%)
Mar 28, 2024 7.160 7.305 7.130 7.305 231,752 +0.17(+2.45%)
Mar 27, 2024 7.270 7.270 7.100 7.130 238,652 -0.12(-1.66%)
Mar 26, 2024 7.100 7.354 7.100 7.250 40,100 -0.07(-0.96%)
Mar 25, 2024 7.244 7.384 7.244 7.320 140,590 +0.13(+1.81%)
Mar 22, 2024 7.230 7.230 7.178 7.190 37,702 -0.07(-0.93%)
Mar 21, 2024 7.300 7.310 7.244 7.258 72,067 -0.05(-0.72%)
Mar 20, 2024 7.311 7.311 7.310 7.310 25,555 -0.01(-0.14%)
Mar 19, 2024 6.890 7.320 6.890 7.320 49,460 +0.04(+0.55%)
Mar 18, 2024 7.260 7.280 7.260 7.280 48,305 -0.05(-0.71%)
Mar 15, 2024 7.392 7.392 7.310 7.332 19,233 -0.06(-0.79%)
Mar 14, 2024 7.380 7.390 7.380 7.390 24,641 -0.12(-1.60%)
Mar 13, 2024 7.110 7.520 7.110 7.510 26,497 +0.08(+1.08%)
Mar 12, 2024 7.290 7.430 7.290 7.430 4,765 +0.12(+1.64%)
Mar 11, 2024 7.286 7.330 7.286 7.310 18,405 -0.01(-0.14%)
Mar 08, 2024 7.500 7.500 7.301 7.320 31,536 -0.46(-5.91%)
Mar 06, 2024 7.780 21,627 +0.20(+2.57%)
Mar 05, 2024 7.750 8.110 7.585 7.585 58,722 -0.08(-0.98%)
Mar 04, 2024 7.542 7.715 7.542 7.660 58,194 +0.11(+1.40%)
Mar 01, 2024 7.490 7.554 7.490 7.554 20,027 +0.15(+1.96%)
Feb 29, 2024 7.410 7.501 7.409 7.409 11,478 -0.00(-0.02%)
Feb 28, 2024 7.320 7.430 7.320 7.410 29,716 +0.11(+1.51%)
Feb 27, 2024 7.214 7.300 7.214 7.300 12,771 +0.16(+2.24%)
Feb 26, 2024 7.150 7.170 7.120 7.140 9,969 +0.08(+1.15%)
Feb 23, 2024 7.016 7.059 7.016 7.059 12,483 -0.14(-1.97%)
Feb 22, 2024 7.176 7.200 7.150 7.200 24,037 -0.03(-0.41%)
Feb 21, 2024 7.000 7.230 6.980 7.230 55,895 +0.54(+8.07%)
Feb 20, 2024 6.790 6.800 6.690 6.690 15,844 -0.26(-3.74%)
Feb 16, 2024 6.956 6.970 6.940 6.950 22,875 -0.03(-0.43%)
Feb 15, 2024 6.680 6.980 6.680 6.980 55,171 +0.28(+4.18%)
Feb 14, 2024 6.690 6.700 6.690 6.700 2,308 +0.03(+0.45%)
Feb 13, 2024 6.680 6.680 6.661 6.670 24,781 -0.20(-2.91%)
Feb 12, 2024 6.740 6.900 6.740 6.870 8,193 +0.08(+1.18%)
Feb 09, 2024 6.807 6.810 6.763 6.790 9,499 -0.03(-0.44%)
Feb 08, 2024 6.766 6.820 6.690 6.820 11,669 +0.17(+2.48%)
Feb 07, 2024 6.550 6.655 6.550 6.655 4,561 +0.34(+5.38%)
Feb 06, 2024 6.270 6.353 6.260 6.315 21,643 +0.05(+0.72%)
Feb 05, 2024 6.341 6.410 6.270 6.270 14,452 -0.16(-2.47%)
Feb 02, 2024 6.428 6.428 6.428 6.428 4,074 -0.17(-2.60%)
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.