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 30, 2020 1.640 1.649 1.580 1.599 33,045 -0.04(-2.53%)
Nov 27, 2020 1.570 1.670 1.570 1.641 15,500 -0.01(-0.88%)
Nov 25, 2020 1.701 1.701 1.654 1.656 28,000 -0.04(-2.61%)
Nov 24, 2020 1.560 1.730 1.560 1.700 21,473 +0.07(+4.29%)
Nov 23, 2020 1.500 1.630 1.500 1.630 37,352 +0.13(+8.67%)
Nov 20, 2020 1.540 1.540 1.500 1.500 47,900 -0.04(-2.60%)
Nov 19, 2020 1.580 1.580 1.530 1.540 34,706 -0.08(-4.97%)
Nov 18, 2020 1.601 1.630 1.601 1.621 14,356 +0.01(+0.65%)
Nov 17, 2020 1.570 1.610 1.554 1.610 36,082 +0.04(+2.55%)
Nov 16, 2020 1.550 1.580 1.550 1.570 44,543 -0.04(-2.47%)
Nov 13, 2020 1.630 1.640 1.610 1.610 26,100 +0.03(+2.20%)
Nov 12, 2020 1.600 1.680 1.570 1.575 44,101 -0.14(-7.89%)
Nov 11, 2020 1.710 1.710 1.680 1.710 3,301 +0.03(+1.79%)
Nov 10, 2020 1.667 1.708 1.647 1.680 23,460 +0.00(+0.00%)
Nov 09, 2020 1.730 1.740 1.680 1.680 6,545 -0.02(-1.18%)
Nov 06, 2020 1.690 1.710 1.681 1.700 10,400 -0.04(-2.30%)
Nov 05, 2020 1.720 1.740 1.720 1.740 1,745 +0.05(+2.96%)
Nov 04, 2020 1.670 1.700 1.670 1.690 3,429 +0.02(+1.09%)
Nov 03, 2020 1.600 1.720 1.600 1.672 6,546 +0.01(+0.71%)
Nov 02, 2020 1.662 1.662 1.632 1.660 16,727 +0.06(+3.75%)
Oct 30, 2020 1.645 1.655 1.571 1.600 12,700 -0.07(-4.19%)
Oct 29, 2020 1.550 1.690 1.550 1.670 34,077 +0.05(+3.09%)
Oct 28, 2020 1.550 1.635 1.550 1.620 12,516 -0.05(-2.99%)
Oct 27, 2020 1.673 1.673 1.670 1.670 1,551 +0.01(+0.60%)
Oct 26, 2020 1.704 1.704 1.645 1.660 15,652 -0.07(-4.05%)
Oct 23, 2020 1.770 1.785 1.730 1.730 26,300 -0.10(-5.46%)
Oct 22, 2020 1.799 1.830 1.790 1.830 4,115 +0.04(+2.23%)
Oct 21, 2020 1.760 1.830 1.748 1.790 3,526 +0.04(+2.29%)
Oct 20, 2020 1.740 1.790 1.730 1.750 20,861 +0.08(+4.82%)
Oct 19, 2020 1.700 1.700 1.603 1.670 17,812 +0.06(+3.70%)
Oct 16, 2020 1.570 1.630 1.570 1.610 27,700 +0.03(+1.85%)
Oct 15, 2020 1.533 1.588 1.530 1.581 31,517 +0.03(+1.98%)
Oct 14, 2020 1.544 1.550 1.521 1.550 8,604 +0.00(+0.00%)
Oct 13, 2020 1.600 1.600 1.547 1.550 5,180 -0.01(-0.64%)
Oct 12, 2020 1.740 1.740 1.550 1.560 22,128 +0.02(+1.30%)
Oct 09, 2020 1.430 1.540 1.400 1.540 63,800 +0.09(+6.57%)
Oct 08, 2020 1.380 1.445 1.380 1.445 12,540 +0.07(+4.71%)
Oct 07, 2020 1.361 1.380 1.361 1.380 3,277 +0.04(+2.66%)
Oct 06, 2020 1.400 1.405 1.344 1.344 102,145 -0.03(-1.88%)
Oct 05, 2020 1.311 1.380 1.300 1.370 60,077 +0.06(+4.61%)
Oct 02, 2020 1.210 1.325 1.210 1.310 2,000 -0.04(-2.99%)
Oct 01, 2020 1.310 1.350 1.310 1.350 4,017 -0.01(-0.74%)
Sep 30, 2020 1.355 1.360 1.355 1.360 10,541 +0.03(+2.14%)
Sep 29, 2020 1.370 1.380 1.331 1.331 2,567 -0.08(-5.69%)
Sep 28, 2020 1.350 1.430 1.350 1.412 26,490 +0.06(+4.20%)
Sep 25, 2020 1.380 1.380 1.354 1.355 5,700 -0.02(-1.81%)
Sep 24, 2020 1.350 1.380 1.340 1.380 12,700 +0.05(+3.76%)
Sep 23, 2020 1.307 1.400 1.303 1.330 50,787 +0.06(+4.72%)
Sep 22, 2020 1.270 1.270 1.270 1.270 705 -0.03(-2.31%)
Sep 21, 2020 1.275 1.300 1.268 1.300 27,615 -0.03(-2.26%)
Sep 18, 2020 1.380 1.380 1.330 1.330 16,900 -0.04(-2.67%)
Sep 17, 2020 1.391 1.430 1.367 1.367 45,459 -0.09(-6.40%)
Sep 16, 2020 1.437 1.466 1.430 1.460 27,579 +0.04(+2.61%)
Sep 15, 2020 1.396 1.435 1.390 1.423 39,090 +0.02(+1.74%)
Sep 14, 2020 1.400 1.413 1.380 1.399 26,212 +0.02(+1.34%)
Sep 11, 2020 1.378 1.425 1.370 1.380 12,400 +0.02(+1.47%)
Sep 10, 2020 1.320 1.410 1.320 1.360 4,500 -0.06(-4.23%)
Sep 09, 2020 1.400 1.425 1.400 1.420 40,592 +0.01(+1.07%)
Sep 08, 2020 1.419 1.420 1.397 1.405 17,353 -0.13(-8.48%)
Sep 04, 2020 1.570 1.570 1.506 1.535 23,500 -0.01(-0.95%)
Sep 03, 2020 1.570 1.570 1.530 1.550 7,915 -0.02(-1.27%)
Sep 02, 2020 1.560 1.640 1.545 1.570 9,003 -0.07(-4.27%)
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.