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 (%)
Apr 29, 2011 8.430 8.520 8.390 8.520 235,053 +0.03(+0.35%)
Apr 28, 2011 8.480 8.520 8.370 8.490 236,532 -0.01(-0.12%)
Apr 27, 2011 8.490 8.530 8.400 8.500 271,407 +0.04(+0.47%)
Apr 26, 2011 8.310 8.510 8.220 8.460 526,853 +0.14(+1.68%)
Apr 25, 2011 8.520 8.520 8.280 8.320 331,504 -0.23(-2.69%)
Apr 21, 2011 8.560 8.600 8.440 8.550 227,037 +0.01(+0.12%)
Apr 20, 2011 8.390 8.700 8.370 8.540 471,409 +0.23(+2.77%)
Apr 19, 2011 8.330 8.370 8.240 8.310 314,336 +0.00(+0.00%)
Apr 18, 2011 8.410 8.470 8.210 8.310 356,182 -0.24(-2.81%)
Apr 15, 2011 8.390 8.650 8.280 8.550 480,215 +0.23(+2.76%)
Apr 14, 2011 8.340 8.480 8.290 8.320 361,914 -0.10(-1.19%)
Apr 13, 2011 8.390 8.590 8.320 8.420 401,061 +0.09(+1.08%)
Apr 12, 2011 8.530 8.580 8.130 8.330 736,952 -0.31(-3.59%)
Apr 11, 2011 8.970 8.970 8.610 8.640 450,970 -0.32(-3.57%)
Apr 08, 2011 8.950 9.100 8.890 8.960 398,195 +0.03(+0.34%)
Apr 07, 2011 9.100 9.100 8.830 8.930 389,920 -0.17(-1.87%)
Apr 06, 2011 9.000 9.290 9.000 9.100 782,655 +0.15(+1.68%)
Apr 05, 2011 8.810 9.000 8.790 8.950 561,240 +0.05(+0.56%)
Apr 04, 2011 9.100 9.100 8.880 8.900 781,562 -0.15(-1.66%)
Apr 01, 2011 9.020 9.100 8.980 9.050 353,691 +0.08(+0.89%)
Mar 31, 2011 8.910 9.100 8.890 8.970 619,941 +0.04(+0.45%)
Mar 30, 2011 8.970 9.070 8.900 8.930 419,039 +0.00(+0.00%)
Mar 29, 2011 8.970 9.070 8.860 8.930 526,727 -0.05(-0.56%)
Mar 28, 2011 8.890 9.230 8.890 8.980 1,047,257 +0.05(+0.56%)
Mar 25, 2011 8.640 8.970 8.560 8.930 1,064,722 +0.32(+3.72%)
Mar 24, 2011 8.440 8.700 8.440 8.610 672,098 +0.21(+2.50%)
Mar 23, 2011 8.350 8.490 8.350 8.400 414,064 +0.05(+0.60%)
Mar 22, 2011 8.470 8.480 8.310 8.350 322,377 -0.09(-1.07%)
Mar 21, 2011 8.440 8.560 8.420 8.440 425,979 +0.13(+1.56%)
Mar 18, 2011 8.110 8.330 8.080 8.310 585,633 +0.26(+3.23%)
Mar 17, 2011 7.990 8.088 7.850 8.050 587,065 +0.22(+2.81%)
Mar 16, 2011 7.890 8.150 7.760 7.830 751,684 -0.06(-0.76%)
Mar 15, 2011 7.970 8.000 7.830 7.890 1,196,569 -0.17(-2.11%)
Mar 14, 2011 8.050 8.090 7.760 8.060 643,643 +0.01(+0.12%)
Mar 11, 2011 7.840 8.150 7.830 8.050 613,253 +0.09(+1.13%)
Mar 10, 2011 8.040 8.066 7.750 7.960 1,070,856 -0.16(-1.97%)
Mar 09, 2011 8.310 8.310 8.070 8.120 688,590 -0.15(-1.81%)
Mar 08, 2011 8.670 8.670 8.160 8.270 1,183,084 -0.35(-4.06%)
Mar 07, 2011 8.350 9.150 8.310 8.620 2,422,812 +0.48(+5.90%)
Mar 04, 2011 8.220 8.300 8.050 8.140 528,223 -0.05(-0.61%)
Mar 03, 2011 8.120 8.190 8.050 8.190 716,406 +0.09(+1.11%)
Mar 02, 2011 7.960 8.100 7.800 8.100 1,625,074 +0.38(+4.92%)
Mar 01, 2011 7.880 7.880 7.650 7.720 245,529 -0.09(-1.15%)
Feb 28, 2011 7.780 7.830 7.670 7.810 271,718 +0.09(+1.17%)
Feb 25, 2011 7.630 7.730 7.550 7.720 230,744 +0.13(+1.71%)
Feb 24, 2011 7.700 7.710 7.530 7.590 298,486 -0.08(-1.04%)
Feb 23, 2011 7.690 7.716 7.570 7.670 329,400 +0.05(+0.66%)
Feb 22, 2011 7.680 7.870 7.600 7.620 371,315 -0.16(-2.06%)
Feb 18, 2011 7.840 7.880 7.650 7.780 351,213 -0.06(-0.77%)
Feb 17, 2011 7.840 7.890 7.720 7.840 392,825 -0.03(-0.38%)
Feb 16, 2011 7.800 7.940 7.790 7.870 316,470 +0.06(+0.77%)
Feb 15, 2011 7.800 7.820 7.710 7.810 281,911 +0.04(+0.51%)
Feb 14, 2011 7.750 7.870 7.720 7.770 348,984 +0.03(+0.39%)
Feb 11, 2011 7.680 7.750 7.620 7.740 268,520 +0.05(+0.65%)
Feb 10, 2011 7.400 7.750 7.400 7.690 707,904 +0.31(+4.20%)
Feb 09, 2011 7.460 7.540 7.370 7.380 320,392 -0.13(-1.73%)
Feb 08, 2011 7.570 7.630 7.500 7.510 227,886 -0.06(-0.79%)
Feb 07, 2011 7.710 7.730 7.560 7.570 250,961 -0.09(-1.17%)
Feb 04, 2011 7.720 7.730 7.570 7.660 262,203 -0.01(-0.13%)
Feb 03, 2011 7.650 7.710 7.550 7.670 253,225 +0.04(+0.52%)
Feb 02, 2011 7.590 7.700 7.540 7.630 514,413 +0.06(+0.79%)
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.