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

Advantage Energy Ltd (OP: AAVVF )

8.490 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Nov 29, 2019 1.798 1.844 1.794 1.844 1,400 -0.03(-1.37%)
Nov 27, 2019 1.820 1.870 1.785 1.870 7,700 +0.02(+1.08%)
Nov 26, 2019 1.850 1.855 1.840 1.850 3,833 -0.00(-0.17%)
Nov 25, 2019 1.810 1.875 1.800 1.853 166,237 +0.05(+2.95%)
Nov 22, 2019 1.800 1.835 1.800 1.800 61,500 +0.05(+2.86%)
Nov 21, 2019 1.701 1.750 1.700 1.750 3,135 +0.07(+4.17%)
Nov 20, 2019 1.620 1.690 1.620 1.680 4,331 +0.03(+1.82%)
Nov 19, 2019 1.657 1.665 1.650 1.650 24,860 -0.09(-5.23%)
Nov 18, 2019 1.839 1.859 1.740 1.741 10,874 -0.13(-7.15%)
Nov 15, 2019 1.800 1.900 1.800 1.875 18,100 +0.10(+5.93%)
Nov 14, 2019 1.786 1.831 1.770 1.770 3,500 -0.03(-1.69%)
Nov 13, 2019 1.750 1.800 1.750 1.800 4,766 -0.01(-0.77%)
Nov 12, 2019 1.845 1.873 1.800 1.814 3,650 -0.07(-3.64%)
Nov 11, 2019 1.760 1.886 1.730 1.883 6,225 +0.03(+1.72%)
Nov 08, 2019 1.782 1.890 1.778 1.851 17,500 -0.01(-0.48%)
Nov 07, 2019 1.871 1.905 1.860 1.860 21,633 +0.08(+4.49%)
Nov 06, 2019 1.790 1.831 1.730 1.780 14,670 -0.10(-5.32%)
Nov 05, 2019 1.850 1.910 1.845 1.880 22,420 +0.09(+5.03%)
Nov 04, 2019 1.620 1.790 1.600 1.790 88,906 +0.22(+14.01%)
Nov 01, 2019 1.455 1.610 1.430 1.570 45,600 +0.16(+11.35%)
Oct 31, 2019 1.440 1.440 1.400 1.410 15,017 -0.06(-3.75%)
Oct 30, 2019 1.518 1.518 1.431 1.465 10,146 -0.04(-2.98%)
Oct 29, 2019 1.570 1.570 1.510 1.510 5,600 -0.06(-3.75%)
Oct 28, 2019 1.650 1.670 1.560 1.569 23,980 -0.07(-4.51%)
Oct 25, 2019 1.486 1.660 1.460 1.643 21,200 +0.14(+9.10%)
Oct 24, 2019 1.610 1.630 1.506 1.506 11,682 -0.07(-4.33%)
Oct 23, 2019 1.587 1.587 1.560 1.574 2,957 -0.03(-1.85%)
Oct 22, 2019 1.550 1.640 1.550 1.604 35,397 +0.00(+0.14%)
Oct 21, 2019 1.520 1.601 1.520 1.601 10,566 +0.06(+3.99%)
Oct 18, 2019 1.494 1.540 1.494 1.540 2,200 -0.06(-3.75%)
Oct 17, 2019 1.650 1.650 1.580 1.600 11,922 +0.02(+1.27%)
Oct 16, 2019 1.480 1.580 1.480 1.580 64,135 +0.09(+6.04%)
Oct 15, 2019 1.400 1.500 1.380 1.490 13,326 +0.06(+4.20%)
Oct 14, 2019 1.380 1.430 1.380 1.430 9,821 -0.03(-2.05%)
Oct 11, 2019 1.420 1.470 1.420 1.460 23,200 +0.06(+4.28%)
Oct 10, 2019 1.425 1.425 1.400 1.400 5,342 -0.02(-1.06%)
Oct 09, 2019 1.431 1.460 1.410 1.415 73,038 -0.00(-0.35%)
Oct 08, 2019 1.430 1.430 1.412 1.420 20,136 -0.06(-3.73%)
Oct 07, 2019 1.480 1.525 1.450 1.475 8,504 +0.02(+1.03%)
Oct 04, 2019 1.517 1.517 1.445 1.460 9,200 -0.06(-3.95%)
Oct 03, 2019 1.470 1.520 1.470 1.520 2,375 -0.01(-0.56%)
Oct 02, 2019 1.500 1.529 1.441 1.529 23,099 -0.03(-1.61%)
Oct 01, 2019 1.610 1.610 1.548 1.554 28,476 -0.06(-3.50%)
Sep 30, 2019 1.700 1.700 1.599 1.610 133,922 -0.02(-1.26%)
Sep 27, 2019 1.490 1.650 1.490 1.631 68,300 +0.07(+4.72%)
Sep 26, 2019 1.460 1.557 1.456 1.557 6,244 +0.09(+5.92%)
Sep 25, 2019 1.477 1.480 1.470 1.470 11,430 -0.02(-1.34%)
Sep 24, 2019 1.603 1.603 1.490 1.490 15,605 -0.15(-9.06%)
Sep 23, 2019 1.610 1.639 1.580 1.638 10,406 +0.02(+1.52%)
Sep 20, 2019 1.560 1.639 1.530 1.614 5,200 +0.04(+2.70%)
Sep 19, 2019 1.535 1.571 1.516 1.571 10,560 +0.00(+0.08%)
Sep 18, 2019 1.591 1.591 1.545 1.570 6,143 -0.04(-2.48%)
Sep 17, 2019 1.631 1.670 1.600 1.610 17,755 -0.02(-1.23%)
Sep 16, 2019 1.740 1.740 1.606 1.630 23,896 +0.09(+5.91%)
Sep 13, 2019 1.490 1.580 1.490 1.539 17,100 +0.09(+6.14%)
Sep 12, 2019 1.420 1.450 1.390 1.450 38,271 -0.01(-0.68%)
Sep 11, 2019 1.462 1.490 1.448 1.460 13,925 +0.03(+2.10%)
Sep 10, 2019 1.370 1.474 1.370 1.430 5,835 +0.04(+2.88%)
Sep 09, 2019 1.430 1.437 1.390 1.390 12,910 +0.04(+2.96%)
Sep 06, 2019 1.312 1.375 1.312 1.350 29,400 +0.01(+0.37%)
Sep 05, 2019 1.360 1.372 1.345 1.345 7,510 +0.03(+2.26%)
Sep 04, 2019 1.269 1.320 1.250 1.315 28,532 +0.16(+13.39%)
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.