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 (%)
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%)
Sep 03, 2019 1.081 1.160 1.081 1.160 2,662 +0.08(+7.40%)
Aug 30, 2019 1.141 1.160 1.080 1.080 10,700 -0.07(-6.38%)
Aug 29, 2019 1.120 1.154 1.106 1.154 3,660 +0.05(+4.64%)
Aug 28, 2019 1.120 1.120 1.103 1.103 2,100 +0.07(+7.04%)
Aug 27, 2019 1.100 1.100 1.016 1.030 19,284 -0.06(-5.50%)
Aug 26, 2019 1.130 1.150 1.085 1.090 33,765 -0.10(-8.67%)
Aug 23, 2019 1.246 1.246 1.194 1.194 2,600 -0.08(-6.19%)
Aug 22, 2019 1.360 1.360 1.272 1.272 2,500 -0.07(-4.95%)
Aug 21, 2019 1.281 1.355 1.274 1.338 19,630 +0.07(+5.39%)
Aug 20, 2019 1.190 1.270 1.190 1.270 2,186 +0.05(+4.10%)
Aug 19, 2019 1.180 1.220 1.170 1.220 2,354 +0.03(+2.43%)
Aug 16, 2019 1.183 1.229 1.180 1.191 31,600 +0.02(+1.75%)
Aug 15, 2019 1.167 1.196 1.150 1.171 14,838 -0.00(-0.18%)
Aug 14, 2019 1.193 1.193 1.170 1.173 1,800 -0.03(-2.32%)
Aug 13, 2019 1.284 1.284 1.200 1.200 35,605 -0.01(-0.79%)
Aug 12, 2019 1.235 1.235 1.190 1.210 30,780 -0.04(-3.20%)
Aug 09, 2019 1.240 1.260 1.240 1.250 8,900 -0.04(-3.14%)
Aug 08, 2019 1.254 1.313 1.247 1.290 22,561 +0.04(+3.24%)
Aug 07, 2019 1.262 1.262 1.235 1.250 3,239 -0.08(-6.02%)
Aug 06, 2019 1.320 1.365 1.320 1.330 1,249 +0.04(+3.10%)
Aug 05, 2019 1.410 1.430 1.290 1.290 5,947 -0.14(-9.79%)
Aug 02, 2019 1.350 1.432 1.340 1.430 35,600 +0.04(+3.00%)
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.