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 (%)
May 31, 2013 4.410 4.430 4.320 4.320 127,199 -0.12(-2.70%)
May 30, 2013 4.400 4.490 4.350 4.440 198,005 +0.05(+1.14%)
May 29, 2013 4.490 4.490 4.260 4.390 354,661 -0.08(-1.79%)
May 28, 2013 4.450 4.510 4.440 4.470 490,187 +0.06(+1.36%)
May 24, 2013 4.360 4.410 4.310 4.410 622,937 +0.05(+1.15%)
May 23, 2013 4.240 4.370 4.190 4.360 943,731 +0.10(+2.35%)
May 22, 2013 4.260 4.380 4.190 4.260 1,016,098 +0.11(+2.65%)
May 21, 2013 4.070 4.170 3.970 4.150 1,485,399 +0.30(+7.79%)
May 20, 2013 3.840 3.890 3.820 3.850 99,452 -0.03(-0.77%)
May 17, 2013 3.840 3.880 3.800 3.880 415,140 +0.05(+1.31%)
May 16, 2013 3.740 3.860 3.730 3.830 381,194 +0.03(+0.79%)
May 15, 2013 3.710 3.810 3.700 3.800 386,098 +0.06(+1.60%)
May 13, 2013 3.810 3.810 3.730 3.740 216,828 -0.07(-1.84%)
May 10, 2013 3.750 3.840 3.720 3.810 164,691 +0.04(+1.06%)
May 09, 2013 3.800 3.860 3.740 3.770 275,900 -0.03(-0.79%)
May 08, 2013 3.820 3.820 3.780 3.800 126,678 -0.02(-0.52%)
May 07, 2013 3.780 3.880 3.760 3.820 312,073 +0.03(+0.79%)
May 06, 2013 3.850 3.890 3.760 3.790 131,531 -0.04(-1.04%)
May 03, 2013 3.750 3.870 3.700 3.830 355,075 +0.13(+3.51%)
May 02, 2013 3.800 3.850 3.690 3.700 272,243 -0.09(-2.37%)
May 01, 2013 3.940 3.940 3.790 3.790 336,012 -0.18(-4.53%)
Apr 30, 2013 3.960 3.970 3.910 3.970 137,567 +0.02(+0.51%)
Apr 29, 2013 3.860 4.020 3.850 3.950 755,759 +0.09(+2.33%)
Apr 26, 2013 3.880 3.890 3.815 3.860 186,036 -0.03(-0.77%)
Apr 25, 2013 3.930 3.950 3.880 3.890 310,853 +0.02(+0.52%)
Apr 24, 2013 3.690 3.910 3.680 3.870 551,356 +0.18(+4.88%)
Apr 23, 2013 3.640 3.730 3.640 3.690 157,886 +0.04(+1.10%)
Apr 22, 2013 3.710 3.740 3.630 3.650 110,525 -0.06(-1.62%)
Apr 19, 2013 3.770 3.770 3.680 3.710 316,163 -0.02(-0.54%)
Apr 18, 2013 3.520 3.730 3.460 3.730 723,166 +0.24(+6.88%)
Apr 17, 2013 3.610 3.620 3.470 3.490 553,781 -0.14(-3.86%)
Apr 16, 2013 3.660 3.700 3.620 3.630 160,213 +0.00(+0.00%)
Apr 15, 2013 3.760 3.770 3.610 3.630 439,856 -0.21(-5.47%)
Apr 12, 2013 3.860 3.870 3.804 3.840 244,105 -0.05(-1.29%)
Apr 11, 2013 3.890 3.980 3.860 3.890 581,707 +0.04(+1.04%)
Apr 10, 2013 3.780 3.920 3.770 3.850 557,571 +0.05(+1.32%)
Apr 09, 2013 3.720 3.800 3.670 3.800 524,430 +0.08(+2.15%)
Apr 08, 2013 3.650 3.780 3.650 3.720 372,055 +0.07(+1.92%)
Apr 05, 2013 3.460 3.670 3.460 3.650 292,319 +0.13(+3.69%)
Apr 04, 2013 3.560 3.580 3.520 3.520 239,503 -0.04(-1.12%)
Apr 03, 2013 3.680 3.680 3.530 3.560 892,784 -0.10(-2.73%)
Apr 02, 2013 3.660 3.710 3.640 3.660 705,307 +0.01(+0.27%)
Apr 01, 2013 3.650 3.700 3.590 3.650 202,664 -0.02(-0.54%)
Mar 28, 2013 3.680 3.720 3.540 3.670 1,524,613 +0.11(+3.09%)
Mar 27, 2013 3.490 3.570 3.480 3.560 383,851 +0.06(+1.71%)
Mar 26, 2013 3.470 3.560 3.460 3.500 655,751 +0.04(+1.16%)
Mar 25, 2013 3.460 3.520 3.350 3.460 508,742 +0.00(+0.00%)
Mar 22, 2013 3.300 3.480 3.270 3.460 428,918 +0.16(+4.85%)
Mar 21, 2013 3.300 3.360 3.290 3.300 107,900 -0.02(-0.60%)
Mar 20, 2013 3.340 3.370 3.300 3.320 172,846 -0.01(-0.30%)
Mar 19, 2013 3.430 3.440 3.310 3.330 241,656 -0.10(-2.92%)
Mar 18, 2013 3.480 3.480 3.400 3.430 268,650 -0.03(-0.87%)
Mar 15, 2013 3.400 3.490 3.370 3.460 547,148 +0.08(+2.37%)
Mar 14, 2013 3.330 3.420 3.270 3.380 866,323 +0.20(+6.29%)
Mar 13, 2013 3.050 3.180 3.050 3.180 248,187 +0.10(+3.25%)
Mar 12, 2013 3.040 3.090 3.040 3.080 170,642 +0.02(+0.65%)
Mar 11, 2013 3.080 3.110 3.030 3.060 1,407,877 -0.05(-1.61%)
Mar 08, 2013 3.150 3.190 3.090 3.110 338,958 -0.06(-1.89%)
Mar 07, 2013 3.040 3.170 3.040 3.170 234,829 +0.13(+4.28%)
Mar 06, 2013 3.000 3.050 2.990 3.040 92,905 +0.04(+1.33%)
Mar 05, 2013 3.010 3.030 2.970 3.000 309,566 +0.03(+1.01%)
Mar 04, 2013 3.010 3.050 2.970 2.970 236,006 -0.06(-1.98%)
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.