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 (%)
May 31, 2022 8.640 8.870 8.350 8.660 137,460 +0.47(+5.74%)
May 27, 2022 8.120 8.230 8.040 8.190 34,747 -0.03(-0.36%)
May 26, 2022 8.270 8.430 8.120 8.220 32,610 -0.03(-0.36%)
May 25, 2022 8.000 8.360 8.000 8.250 71,562 +0.33(+4.18%)
May 24, 2022 7.851 8.059 7.820 7.919 45,453 +0.08(+1.07%)
May 23, 2022 7.850 7.920 7.730 7.835 226,392 +0.07(+0.84%)
May 20, 2022 8.000 8.140 7.600 7.770 70,094 -0.21(-2.63%)
May 19, 2022 7.745 8.040 7.745 7.980 162,447 +0.16(+2.05%)
May 18, 2022 7.980 8.320 7.800 7.820 33,502 -0.47(-5.67%)
May 17, 2022 8.030 8.320 7.950 8.290 31,472 +0.37(+4.67%)
May 16, 2022 7.800 8.120 7.800 7.920 18,192 +0.15(+1.93%)
May 13, 2022 7.570 7.990 7.380 7.770 103,210 +0.39(+5.28%)
May 12, 2022 8.020 8.150 7.271 7.380 65,900 -0.85(-10.33%)
May 11, 2022 7.985 8.270 7.900 8.230 100,808 +0.48(+6.19%)
May 10, 2022 7.530 8.040 7.480 7.750 49,525 +0.02(+0.28%)
May 09, 2022 8.360 8.360 7.700 7.729 69,998 -0.63(-7.55%)
May 06, 2022 8.500 8.766 8.309 8.360 50,904 -0.39(-4.46%)
May 05, 2022 8.760 9.250 8.620 8.750 85,739 -0.39(-4.27%)
May 04, 2022 8.870 9.140 8.690 9.140 387,614 +0.27(+3.04%)
May 03, 2022 8.350 8.947 8.350 8.870 41,940 +0.46(+5.47%)
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.