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

Advantage Energy Ltd (OP: AAVVF )

7.380 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 9, 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 (%)
Jul 09, 2024 7.390 7.390 7.329 7.380 100,386 -0.02(-0.24%)
Jul 08, 2024 7.398 7.398 7.398 7.398 85,319 +0.02(+0.24%)
Jul 05, 2024 7.487 7.487 7.380 7.380 18,623 -0.27(-3.53%)
Jul 03, 2024 7.602 7.650 7.587 7.650 6,053 +0.12(+1.59%)
Jul 02, 2024 7.530 7.530 7.520 7.530 117,725 +0.11(+1.48%)
Jul 01, 2024 7.500 7.500 7.400 7.420 6,864 -0.16(-2.11%)
Jun 28, 2024 7.350 7.580 7.280 7.580 31,930 +0.03(+0.40%)
Jun 27, 2024 7.670 7.670 7.550 7.550 31,536 -0.07(-0.94%)
Jun 26, 2024 7.750 7.750 7.622 7.622 7,183 -0.23(-2.93%)
Jun 25, 2024 7.838 7.853 7.780 7.852 91,582 +0.11(+1.41%)
Jun 24, 2024 7.580 7.742 7.580 7.742 26,661 +0.22(+2.96%)
Jun 21, 2024 7.590 7.600 7.520 7.520 125,325 -0.05(-0.62%)
Jun 20, 2024 7.660 7.660 7.550 7.567 56,968 -0.04(-0.57%)
Jun 18, 2024 7.540 7.630 7.410 7.610 56,378 +0.23(+3.12%)
Jun 17, 2024 7.380 7.380 7.380 7.380 75,620 -0.02(-0.27%)
Jun 14, 2024 7.500 7.500 7.332 7.400 185,680 -0.27(-3.52%)
Jun 13, 2024 7.700 7.718 7.670 7.670 38,276 -0.34(-4.24%)
Jun 12, 2024 8.010 8.010 8.010 8.010 190,226 +0.15(+1.91%)
Jun 11, 2024 8.230 8.230 7.820 7.860 258,868 -0.54(-6.43%)
Jun 10, 2024 8.460 8.460 8.400 8.400 3,686 +0.05(+0.60%)
Jun 07, 2024 8.330 8.350 8.259 8.350 7,767 -0.07(-0.83%)
Jun 06, 2024 8.400 8.420 8.400 8.420 24,421 +0.28(+3.44%)
Jun 05, 2024 8.010 8.140 8.010 8.140 21,059 +0.02(+0.27%)
Jun 04, 2024 8.118 8.118 8.118 8.118 34,077 -0.18(-2.13%)
Jun 03, 2024 8.400 8.510 8.292 8.294 22,985 -0.20(-2.31%)
May 31, 2024 8.500 8.518 8.490 8.490 13,447 +0.01(+0.12%)
May 30, 2024 8.422 8.480 8.420 8.480 11,520 +0.11(+1.31%)
May 29, 2024 8.470 8.470 8.310 8.370 24,098 -0.14(-1.65%)
May 28, 2024 8.060 8.580 8.060 8.510 23,452 +0.16(+1.92%)
May 24, 2024 8.260 8.350 8.229 8.350 46,368 +0.10(+1.21%)
May 23, 2024 8.141 8.360 8.110 8.250 83,970 +0.14(+1.73%)
May 22, 2024 8.110 8.110 8.110 8.110 17,137 +0.00(+0.02%)
May 21, 2024 8.100 8.130 8.030 8.108 12,554 +0.22(+2.76%)
May 20, 2024 7.750 7.890 7.750 7.890 1,511 -0.14(-1.77%)
May 17, 2024 8.080 8.080 8.030 8.032 10,053 -0.04(-0.43%)
May 16, 2024 8.042 8.071 8.010 8.067 27,372 +0.02(+0.28%)
May 15, 2024 7.945 8.073 7.918 8.044 13,835 +0.10(+1.31%)
May 14, 2024 7.897 7.940 7.897 7.940 7,292 +0.19(+2.45%)
May 13, 2024 7.750 7.750 7.750 7.750 18,531 -0.15(-1.90%)
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%)
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.