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

Advantage Energy Ltd (OP: AAVVF )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 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 28, 2023 5.310 5.560 5.310 5.560 21,551 +0.16(+2.96%)
Apr 27, 2023 5.432 5.432 5.350 5.400 1,771 +0.00(+0.07%)
Apr 26, 2023 5.400 5.563 5.370 5.396 30,821 -0.16(-2.95%)
Apr 25, 2023 5.580 5.660 5.510 5.560 18,707 -0.14(-2.46%)
Apr 24, 2023 5.490 5.700 5.490 5.700 10,383 +0.11(+1.88%)
Apr 21, 2023 5.610 5.610 5.595 5.595 810 -0.00(-0.09%)
Apr 20, 2023 5.760 5.760 5.600 5.600 9,452 -0.17(-2.95%)
Apr 19, 2023 5.793 5.793 5.694 5.770 2,132 -0.07(-1.13%)
Apr 18, 2023 5.810 5.836 5.770 5.836 5,612 +0.02(+0.27%)
Apr 17, 2023 5.820 5.850 5.790 5.820 4,100 +0.00(+0.00%)
Apr 14, 2023 5.760 5.840 5.760 5.820 57,290 +0.00(+0.00%)
Apr 13, 2023 5.825 5.825 5.810 5.820 5,130 +0.06(+1.04%)
Apr 12, 2023 5.803 5.803 5.760 5.760 1,993 -0.01(-0.17%)
Apr 11, 2023 5.800 5.800 5.770 5.770 2,267 +0.01(+0.17%)
Apr 10, 2023 5.750 5.820 5.700 5.760 5,200 +0.17(+3.04%)
Apr 06, 2023 5.600 5.630 5.590 5.590 17,155 -0.14(-2.44%)
Apr 05, 2023 5.700 5.740 5.700 5.730 2,100 +0.11(+1.96%)
Apr 04, 2023 5.768 5.800 5.620 5.620 22,107 -0.18(-3.04%)
Apr 03, 2023 5.900 5.980 5.730 5.796 10,315 +0.02(+0.40%)
Mar 31, 2023 5.810 5.880 5.756 5.773 11,317 +0.05(+0.93%)
Mar 30, 2023 5.798 5.798 5.720 5.720 1,624 -0.02(-0.36%)
Mar 29, 2023 5.848 5.848 5.675 5.740 3,864 -0.04(-0.68%)
Mar 28, 2023 5.600 5.780 5.600 5.780 1,663 +0.11(+1.94%)
Mar 27, 2023 5.690 5.690 5.580 5.670 15,637 -0.07(-1.22%)
Mar 24, 2023 5.520 5.740 5.510 5.740 49,500 +0.08(+1.38%)
Mar 23, 2023 6.000 6.000 5.662 5.662 9,572 -0.13(-2.21%)
Mar 22, 2023 6.160 6.160 5.790 5.790 39,100 -0.38(-6.16%)
Mar 21, 2023 6.035 6.171 5.990 6.170 11,008 +0.24(+4.05%)
Mar 20, 2023 5.780 5.930 5.750 5.930 35,870 +0.29(+5.14%)
Mar 17, 2023 5.750 5.750 5.640 5.640 33,003 -0.22(-3.75%)
Mar 16, 2023 5.660 5.860 5.542 5.860 62,950 +0.15(+2.70%)
Mar 15, 2023 5.827 5.850 5.580 5.706 67,827 -0.32(-5.37%)
Mar 14, 2023 6.130 6.263 6.010 6.030 12,715 -0.06(-1.07%)
Mar 13, 2023 5.976 6.117 5.976 6.095 104,895 -0.04(-0.73%)
Mar 10, 2023 6.140 6.190 6.110 6.140 959 -0.22(-3.46%)
Mar 09, 2023 6.200 6.460 6.200 6.360 17,285 +0.35(+5.82%)
Mar 08, 2023 6.110 6.110 6.007 6.010 17,399 -0.05(-0.83%)
Mar 07, 2023 6.010 6.080 5.998 6.060 36,367 -0.09(-1.46%)
Mar 06, 2023 6.096 6.190 6.050 6.150 13,004 -0.10(-1.60%)
Mar 03, 2023 5.670 6.250 5.670 6.250 7,272 +0.19(+3.14%)
Mar 02, 2023 5.990 6.095 5.962 6.060 7,325 +0.03(+0.50%)
Mar 01, 2023 5.890 6.030 5.890 6.030 29,660 +0.15(+2.46%)
Feb 28, 2023 6.040 6.040 5.880 5.885 148,106 -0.15(-2.40%)
Feb 27, 2023 6.000 6.250 6.000 6.030 39,999 -0.30(-4.74%)
Feb 24, 2023 6.090 6.330 6.013 6.330 19,800 +0.30(+4.98%)
Feb 23, 2023 5.750 6.090 5.750 6.030 4,909 +0.26(+4.51%)
Feb 22, 2023 5.860 5.870 5.770 5.770 18,556 -0.02(-0.35%)
Feb 21, 2023 5.920 5.930 5.790 5.790 61,795 -0.13(-2.20%)
Feb 17, 2023 6.160 6.160 5.900 5.920 291,204 -0.25(-4.05%)
Feb 16, 2023 6.230 6.266 6.160 6.170 146,506 -0.17(-2.67%)
Feb 15, 2023 6.340 6.340 6.281 6.339 80,346 -0.16(-2.48%)
Feb 14, 2023 6.210 6.500 6.210 6.500 23,395 +0.30(+4.84%)
Feb 13, 2023 6.020 6.290 6.020 6.200 18,410 +0.19(+3.16%)
Feb 10, 2023 5.990 6.036 5.955 6.010 155,996 +0.02(+0.33%)
Feb 09, 2023 5.970 6.170 5.970 5.990 48,502 -0.04(-0.66%)
Feb 08, 2023 6.162 6.162 5.980 6.030 89,186 -0.11(-1.73%)
Feb 07, 2023 6.050 6.200 6.035 6.136 142,507 +0.14(+2.27%)
Feb 06, 2023 6.100 6.125 5.940 6.000 142,859 -0.10(-1.64%)
Feb 03, 2023 6.090 6.100 6.050 6.100 5,710 +0.11(+1.84%)
Feb 02, 2023 5.970 6.080 5.900 5.990 38,170 -0.03(-0.50%)
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.