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 (%)
Oct 30, 2009 6.510 6.570 6.070 6.160 1,541,579 -0.41(-6.24%)
Oct 29, 2009 6.450 6.710 6.380 6.570 953,484 +0.25(+3.96%)
Oct 28, 2009 6.620 6.670 6.270 6.320 1,362,122 -0.45(-6.65%)
Oct 27, 2009 6.710 6.859 6.580 6.770 796,962 -0.04(-0.59%)
Oct 26, 2009 7.190 7.320 6.700 6.810 1,396,776 -0.40(-5.55%)
Oct 23, 2009 7.131 7.220 7.050 7.210 1,018,369 -0.21(-2.83%)
Oct 22, 2009 7.560 7.670 7.220 7.420 1,199,682 -0.21(-2.75%)
Oct 21, 2009 7.520 7.920 7.340 7.630 1,289,677 +0.07(+0.93%)
Oct 20, 2009 7.535 7.640 7.520 7.560 1,294,998 -0.16(-2.07%)
Oct 19, 2009 7.500 7.790 7.500 7.720 1,118,189 +0.17(+2.25%)
Oct 16, 2009 7.640 7.700 7.530 7.550 1,219,146 -0.16(-2.08%)
Oct 15, 2009 7.270 7.740 7.240 7.710 1,779,627 +0.33(+4.47%)
Oct 14, 2009 7.250 7.400 7.250 7.380 947,187 +0.17(+2.36%)
Oct 13, 2009 7.180 7.360 7.160 7.210 1,072,506 +0.04(+0.56%)
Oct 12, 2009 7.300 7.360 7.020 7.170 698,952 -0.01(-0.14%)
Oct 09, 2009 6.990 7.240 6.940 7.180 1,202,139 +0.15(+2.13%)
Oct 08, 2009 6.590 7.080 6.550 7.030 1,385,757 +0.48(+7.33%)
Oct 07, 2009 6.480 6.572 6.350 6.550 1,401,172 -0.01(-0.15%)
Oct 06, 2009 6.470 6.770 6.470 6.560 856,739 +0.16(+2.50%)
Oct 05, 2009 6.350 6.480 6.290 6.400 814,038 +0.05(+0.79%)
Oct 02, 2009 6.420 6.420 6.120 6.350 1,151,068 -0.25(-3.79%)
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.