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 (%)
May 10, 2024 7.930 8.090 7.900 7.900 33,242 -0.01(-0.13%)
May 09, 2024 7.867 7.920 7.867 7.910 50,677 +0.04(+0.51%)
May 08, 2024 7.990 7.990 7.835 7.870 25,642 -0.15(-1.89%)
May 07, 2024 8.000 8.046 8.000 8.022 28,299 -0.01(-0.09%)
May 06, 2024 7.965 8.100 7.965 8.030 25,137 +0.25(+3.21%)
May 03, 2024 7.820 7.820 7.780 7.780 20,038 -0.09(-1.21%)
May 02, 2024 7.750 7.875 7.750 7.875 59,118 +0.09(+1.20%)
May 01, 2024 7.707 7.782 7.707 7.782 64,482 -0.02(-0.23%)
Apr 30, 2024 7.814 7.828 7.800 7.800 34,669 -0.06(-0.76%)
Apr 29, 2024 7.862 7.960 7.860 7.860 11,242 -0.11(-1.38%)
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%)
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.