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 (%)
Aug 31, 2020 1.660 1.660 1.650 1.655 20,717 -0.03(-1.78%)
Aug 28, 2020 1.679 1.700 1.671 1.685 11,800 +0.01(+0.30%)
Aug 27, 2020 1.610 1.702 1.610 1.680 4,421 -0.01(-0.59%)
Aug 26, 2020 1.758 1.758 1.690 1.690 11,168 -0.07(-3.98%)
Aug 25, 2020 1.700 1.780 1.696 1.760 25,076 +0.10(+5.80%)
Aug 24, 2020 1.610 1.684 1.590 1.663 5,897 +0.07(+4.62%)
Aug 21, 2020 1.620 1.640 1.560 1.590 8,500 -0.01(-0.63%)
Aug 20, 2020 1.590 1.625 1.590 1.600 2,626 -0.01(-0.62%)
Aug 19, 2020 1.611 1.611 1.610 1.610 1,916 -0.04(-2.72%)
Aug 18, 2020 1.712 1.712 1.630 1.655 18,516 +0.02(+0.91%)
Aug 17, 2020 1.650 1.650 1.603 1.640 3,467 +0.00(+0.03%)
Aug 14, 2020 1.580 1.639 1.580 1.639 26,100 +0.14(+9.23%)
Aug 13, 2020 1.517 1.554 1.500 1.501 13,864 -0.02(-1.25%)
Aug 12, 2020 1.482 1.520 1.470 1.520 13,984 +0.04(+2.97%)
Aug 11, 2020 1.480 1.520 1.400 1.476 133,956 +0.06(+4.37%)
Aug 10, 2020 1.350 1.450 1.350 1.414 51,600 +0.05(+3.99%)
Aug 07, 2020 1.300 1.373 1.300 1.360 37,400 +0.04(+3.03%)
Aug 06, 2020 1.300 1.320 1.280 1.320 27,954 +0.02(+1.45%)
Aug 05, 2020 1.350 1.370 1.288 1.301 51,731 +0.01(+0.56%)
Aug 04, 2020 1.250 1.300 1.200 1.294 46,840 +0.04(+3.50%)
Aug 03, 2020 1.030 1.290 1.030 1.250 18,888 +0.08(+6.84%)
Jul 31, 2020 1.196 1.205 1.170 1.170 15,100 -0.01(-0.85%)
Jul 30, 2020 1.160 1.180 1.160 1.180 452 -0.06(-4.76%)
Jul 29, 2020 1.171 1.239 1.171 1.239 92,923 +0.07(+5.59%)
Jul 28, 2020 1.212 1.212 1.160 1.173 64,534 -0.03(-2.22%)
Jul 27, 2020 1.200 1.200 1.200 1.200 15,140 -0.01(-0.83%)
Jul 24, 2020 1.230 1.230 1.201 1.210 4,600 -0.00(-0.01%)
Jul 23, 2020 1.217 1.240 1.194 1.210 76,115 +0.00(+0.01%)
Jul 22, 2020 1.200 1.225 1.200 1.210 4,262 +0.00(+0.40%)
Jul 21, 2020 1.220 1.220 1.205 1.205 4,289 +0.03(+2.14%)
Jul 20, 2020 1.180 1.190 1.170 1.180 9,919 -0.01(-0.99%)
Jul 17, 2020 1.209 1.220 1.192 1.192 11,700 -0.01(-0.77%)
Jul 16, 2020 1.279 1.279 1.201 1.201 14,542 -0.09(-6.90%)
Jul 15, 2020 1.260 1.290 1.245 1.290 42,758 +0.04(+3.20%)
Jul 14, 2020 1.130 1.263 1.130 1.250 11,273 +0.04(+3.31%)
Jul 13, 2020 1.225 1.240 1.210 1.210 9,878 -0.02(-1.63%)
Jul 10, 2020 1.215 1.230 1.215 1.230 13,300 -0.00(-0.04%)
Jul 09, 2020 1.252 1.252 1.230 1.230 2,351 -0.01(-0.77%)
Jul 08, 2020 1.280 1.280 1.223 1.240 30,021 -0.07(-5.65%)
Jul 07, 2020 1.296 1.363 1.296 1.314 1,520 +0.00(+0.33%)
Jul 06, 2020 1.210 1.310 1.210 1.310 28,739 +0.06(+4.80%)
Jul 02, 2020 1.190 1.250 1.190 1.250 11,300 +0.05(+4.17%)
Jul 01, 2020 1.270 1.275 1.200 1.200 8,399 -0.06(-4.66%)
Jun 30, 2020 1.236 1.270 1.230 1.259 72,358 +0.05(+3.83%)
Jun 29, 2020 1.131 1.240 1.131 1.212 60,097 +0.09(+8.23%)
Jun 26, 2020 1.149 1.150 1.111 1.120 20,200 -0.06(-4.88%)
Jun 25, 2020 1.170 1.200 1.118 1.177 56,869 +0.01(+0.64%)
Jun 24, 2020 1.200 1.200 1.170 1.170 1,231 -0.03(-2.50%)
Jun 23, 2020 1.210 1.235 1.190 1.200 60,469 +0.05(+4.35%)
Jun 22, 2020 1.170 1.170 1.150 1.150 47,537 -0.03(-2.29%)
Jun 19, 2020 1.250 1.250 1.170 1.177 14,900 -0.05(-3.92%)
Jun 18, 2020 1.244 1.244 1.225 1.225 471 +0.03(+2.09%)
Jun 17, 2020 1.255 1.255 1.200 1.200 24,386 -0.09(-7.30%)
Jun 16, 2020 1.320 1.339 1.294 1.294 6,794 -0.01(-0.95%)
Jun 15, 2020 1.250 1.325 1.215 1.307 36,156 -0.00(-0.24%)
Jun 12, 2020 1.350 1.380 1.310 1.310 38,500 -0.02(-1.27%)
Jun 11, 2020 1.370 1.390 1.310 1.327 49,271 -0.15(-10.27%)
Jun 10, 2020 1.447 1.480 1.447 1.479 6,838 -0.00(-0.09%)
Jun 09, 2020 1.475 1.496 1.435 1.480 40,331 -0.09(-5.73%)
Jun 08, 2020 1.578 1.613 1.534 1.570 24,978 -0.02(-1.26%)
Jun 05, 2020 1.560 1.630 1.550 1.590 26,400 +0.09(+5.97%)
Jun 04, 2020 1.530 1.533 1.500 1.500 17,615 -0.01(-0.95%)
Jun 03, 2020 1.588 1.588 1.506 1.515 3,583 -0.05(-2.90%)
Jun 02, 2020 1.515 1.560 1.500 1.560 5,751 +0.09(+6.12%)
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.