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, 2022 7.310 7.808 7.310 7.580 60,158 +0.24(+3.27%)
Oct 28, 2022 7.390 7.390 6.960 7.340 62,078 -0.13(-1.77%)
Oct 27, 2022 7.490 7.640 7.450 7.472 9,447 +0.04(+0.57%)
Oct 26, 2022 7.060 7.490 7.060 7.430 14,712 +0.19(+2.62%)
Oct 25, 2022 7.120 7.240 6.994 7.240 18,252 +0.15(+2.12%)
Oct 24, 2022 7.000 7.115 6.875 7.090 40,745 -0.05(-0.70%)
Oct 21, 2022 7.153 7.240 7.050 7.140 16,286 -0.06(-0.79%)
Oct 20, 2022 7.387 7.530 7.197 7.197 9,879 -0.13(-1.81%)
Oct 19, 2022 7.050 7.420 7.050 7.330 14,501 -0.06(-0.81%)
Oct 18, 2022 7.310 7.720 7.310 7.390 20,726 -0.26(-3.40%)
Oct 17, 2022 7.760 7.830 7.650 7.650 23,282 -0.08(-1.03%)
Oct 14, 2022 7.701 7.759 7.660 7.730 5,709 -0.09(-1.19%)
Oct 13, 2022 7.142 7.940 7.142 7.823 32,155 +0.47(+6.43%)
Oct 12, 2022 7.325 7.430 7.200 7.350 8,267 +0.01(+0.14%)
Oct 11, 2022 7.410 7.505 7.300 7.340 20,178 -0.10(-1.34%)
Oct 10, 2022 7.550 7.620 7.440 7.440 16,247 -0.14(-1.85%)
Oct 07, 2022 7.680 7.790 7.555 7.580 20,963 -0.08(-1.04%)
Oct 06, 2022 8.000 8.000 7.620 7.660 22,000 -0.30(-3.79%)
Oct 05, 2022 7.708 8.015 7.625 7.962 15,436 +0.14(+1.81%)
Oct 04, 2022 7.792 7.950 7.758 7.820 21,596 +0.17(+2.22%)
Oct 03, 2022 7.060 7.652 7.060 7.650 38,891 +0.46(+6.32%)
Sep 30, 2022 7.020 7.270 7.010 7.195 41,589 -0.00(-0.07%)
Sep 29, 2022 7.040 7.200 6.930 7.200 7,623 +0.00(+0.00%)
Sep 28, 2022 6.866 7.200 6.860 7.200 38,955 +0.21(+3.00%)
Sep 27, 2022 6.865 7.024 6.825 6.990 130,796 +0.22(+3.25%)
Sep 26, 2022 7.033 7.230 6.750 6.770 44,472 -0.36(-5.05%)
Sep 23, 2022 7.120 7.160 6.840 7.130 48,495 -0.32(-4.30%)
Sep 22, 2022 7.715 7.938 7.450 7.450 57,324 -0.36(-4.61%)
Sep 21, 2022 8.188 8.188 7.810 7.810 13,233 -0.24(-2.98%)
Sep 20, 2022 8.046 8.060 7.858 8.050 34,953 -0.15(-1.89%)
Sep 19, 2022 7.806 8.220 7.806 8.205 33,415 +0.18(+2.18%)
Sep 16, 2022 8.250 8.250 7.970 8.030 51,149 -0.47(-5.53%)
Sep 15, 2022 8.490 8.637 8.290 8.500 17,188 +0.01(+0.12%)
Sep 14, 2022 8.250 8.550 8.250 8.490 21,369 +0.17(+2.04%)
Sep 13, 2022 8.490 8.490 8.255 8.320 40,941 -0.24(-2.80%)
Sep 12, 2022 8.110 8.570 8.110 8.560 22,334 +0.14(+1.64%)
Sep 09, 2022 8.510 8.540 8.380 8.421 4,923 +0.05(+0.62%)
Sep 08, 2022 8.240 8.420 8.240 8.370 76,193 +0.13(+1.58%)
Sep 07, 2022 8.080 8.257 7.563 8.240 53,490 -0.02(-0.24%)
Sep 06, 2022 8.730 8.730 8.260 8.260 39,221 -0.40(-4.62%)
Sep 02, 2022 8.600 8.720 8.600 8.660 17,825 +0.17(+2.00%)
Sep 01, 2022 8.359 8.605 8.340 8.490 13,998 -0.06(-0.70%)
Aug 31, 2022 8.140 8.820 8.140 8.550 45,761 -0.36(-4.09%)
Aug 30, 2022 9.130 9.130 8.815 8.915 14,103 -0.22(-2.35%)
Aug 29, 2022 9.000 9.260 9.000 9.130 128,283 -0.03(-0.33%)
Aug 26, 2022 8.900 9.400 8.838 9.160 169,108 +0.21(+2.35%)
Aug 25, 2022 9.020 9.120 8.840 8.950 35,875 -0.05(-0.56%)
Aug 24, 2022 8.940 9.150 8.831 9.000 182,650 -0.12(-1.32%)
Aug 23, 2022 9.200 9.340 9.120 9.120 53,555 +0.22(+2.51%)
Aug 22, 2022 8.760 8.901 8.610 8.897 52,748 -0.00(-0.03%)
Aug 19, 2022 8.895 8.970 8.777 8.900 33,507 -0.08(-0.89%)
Aug 18, 2022 9.070 9.070 8.890 8.980 6,018 +0.06(+0.67%)
Aug 17, 2022 8.750 8.950 8.650 8.920 33,403 +0.04(+0.44%)
Aug 16, 2022 8.950 8.950 8.690 8.881 39,194 +0.18(+2.08%)
Aug 15, 2022 8.654 8.710 8.440 8.700 48,761 -0.31(-3.44%)
Aug 12, 2022 8.880 9.150 8.800 9.010 76,209 +0.13(+1.46%)
Aug 11, 2022 8.770 8.910 8.630 8.880 44,449 +0.23(+2.66%)
Aug 10, 2022 8.350 8.650 8.300 8.650 6,471 +0.37(+4.47%)
Aug 09, 2022 8.070 8.310 8.070 8.280 22,837 -0.02(-0.24%)
Aug 08, 2022 8.450 8.450 8.121 8.300 15,097 -0.10(-1.19%)
Aug 05, 2022 7.990 8.458 7.990 8.400 30,079 +0.19(+2.31%)
Aug 04, 2022 8.130 8.380 7.965 8.210 25,232 -0.05(-0.62%)
Aug 03, 2022 8.400 8.490 8.100 8.261 22,439 -0.01(-0.11%)
Aug 02, 2022 8.350 8.500 8.130 8.271 32,736 -0.20(-2.41%)
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.