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

Advantage Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 5.500 5.625 5.297 5.460 628,379 +0.00(+0.00%)
Jan 28, 2016 5.420 5.510 5.300 5.460 232,284 +0.22(+4.20%)
Jan 27, 2016 5.300 5.450 5.175 5.240 246,484 -0.10(-1.87%)
Jan 26, 2016 5.100 5.360 5.040 5.340 144,367 +0.36(+7.23%)
Jan 25, 2016 5.130 5.170 4.980 4.980 154,147 -0.25(-4.78%)
Jan 22, 2016 5.300 5.440 5.190 5.230 271,854 +0.13(+2.55%)
Jan 21, 2016 4.850 5.250 4.760 5.100 166,773 +0.17(+3.45%)
Jan 20, 2016 4.190 5.350 4.165 4.930 450,401 +0.61(+14.12%)
Jan 19, 2016 4.600 4.610 4.280 4.320 74,870 -0.38(-8.09%)
Jan 15, 2016 4.510 4.700 4.700 4.700 88,300 -0.03(-0.63%)
Jan 14, 2016 4.490 4.770 4.460 4.730 100,540 +0.18(+3.96%)
Jan 13, 2016 4.740 4.860 4.510 4.550 126,891 -0.14(-2.99%)
Jan 12, 2016 4.700 4.740 4.495 4.690 94,817 +0.07(+1.52%)
Jan 11, 2016 4.810 4.810 4.501 4.620 106,665 -0.16(-3.35%)
Jan 08, 2016 4.740 4.860 4.730 4.780 148,614 +0.04(+0.84%)
Jan 07, 2016 4.580 4.840 4.580 4.740 262,116 -0.03(-0.63%)
Jan 06, 2016 4.760 4.880 4.740 4.770 44,057 -0.22(-4.41%)
Jan 05, 2016 4.950 4.990 4.880 4.990 28,376 +0.04(+0.81%)
Jan 04, 2016 5.000 5.100 4.920 4.950 56,097 -0.13(-2.56%)
Dec 31, 2015 4.890 5.080 5.080 5.080 33,200 +0.15(+3.04%)
Dec 30, 2015 5.040 5.067 4.910 4.930 42,979 -0.16(-3.14%)
Dec 29, 2015 4.990 5.120 4.920 5.090 128,688 +0.15(+3.04%)
Dec 28, 2015 4.930 4.980 4.854 4.940 31,670 +0.01(+0.20%)
Dec 24, 2015 4.970 4.930 4.930 4.930 17,400 -0.04(-0.80%)
Dec 23, 2015 4.800 4.990 4.800 4.970 83,224 +0.25(+5.30%)
Dec 22, 2015 4.670 4.740 4.650 4.720 197,794 +0.04(+0.85%)
Dec 21, 2015 4.660 4.770 4.580 4.680 59,267 +0.03(+0.65%)
Dec 18, 2015 4.500 4.670 4.470 4.650 75,705 +0.14(+3.10%)
Dec 17, 2015 4.760 4.760 4.510 4.510 102,161 -0.09(-1.96%)
Dec 16, 2015 4.410 4.740 4.410 4.600 110,147 +0.15(+3.37%)
Dec 15, 2015 4.440 4.590 4.440 4.450 198,513 +0.08(+1.83%)
Dec 14, 2015 4.500 4.500 4.350 4.370 89,145 -0.15(-3.32%)
Dec 11, 2015 4.550 4.560 4.500 4.520 71,505 -0.10(-2.16%)
Dec 10, 2015 4.580 4.680 4.520 4.620 81,085 +0.03(+0.65%)
Dec 09, 2015 4.570 4.710 4.510 4.590 64,192 +0.02(+0.44%)
Dec 08, 2015 4.340 4.610 4.300 4.570 136,820 +0.12(+2.70%)
Dec 07, 2015 4.690 4.750 4.400 4.450 222,089 -0.36(-7.48%)
Dec 04, 2015 4.960 4.990 4.810 4.810 81,766 -0.18(-3.61%)
Dec 03, 2015 5.160 5.202 4.930 4.990 71,552 -0.14(-2.73%)
Dec 02, 2015 5.300 5.300 5.100 5.130 125,967 -0.22(-4.11%)
Dec 01, 2015 5.220 5.350 5.210 5.350 60,966 +0.09(+1.71%)
Nov 30, 2015 5.320 5.460 5.260 5.260 39,478 -0.03(-0.57%)
Nov 27, 2015 5.330 5.380 5.260 5.290 14,361 -0.14(-2.58%)
Nov 25, 2015 5.400 5.430 5.430 5.430 31,400 -0.01(-0.18%)
Nov 24, 2015 5.290 5.480 5.290 5.440 45,835 +0.21(+4.02%)
Nov 23, 2015 5.200 5.340 5.200 5.230 48,670 +0.01(+0.19%)
Nov 20, 2015 5.460 5.480 5.210 5.220 76,317 -0.26(-4.74%)
Nov 19, 2015 5.530 5.610 5.460 5.480 49,294 -0.07(-1.26%)
Nov 18, 2015 5.630 5.680 5.490 5.550 65,836 -0.05(-0.89%)
Nov 17, 2015 5.550 5.700 5.500 5.600 162,124 -0.08(-1.41%)
Nov 16, 2015 5.490 5.684 5.430 5.680 59,995 +0.18(+3.27%)
Nov 13, 2015 5.320 5.580 5.310 5.500 115,863 +0.14(+2.61%)
Nov 12, 2015 5.420 5.500 5.300 5.360 143,524 -0.12(-2.19%)
Nov 11, 2015 5.800 5.800 5.460 5.480 58,856 -0.33(-5.68%)
Nov 10, 2015 5.780 5.840 5.710 5.810 90,602 +0.01(+0.17%)
Nov 09, 2015 5.860 5.900 5.750 5.800 82,920 -0.05(-0.85%)
Nov 06, 2015 5.760 6.020 5.760 5.850 73,763 +0.00(+0.00%)
Nov 05, 2015 5.870 5.940 5.770 5.850 97,747 -0.05(-0.85%)
Nov 04, 2015 5.920 6.130 5.880 5.900 261,420 +0.01(+0.17%)
Nov 03, 2015 5.580 5.930 5.580 5.890 111,668 +0.37(+6.70%)
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.