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, 2018 2.900 3.040 2.860 3.000 254,172 +0.10(+3.45%)
May 30, 2018 2.850 2.950 2.850 2.900 112,773 +0.05(+1.75%)
May 29, 2018 2.900 2.950 2.824 2.850 176,623 -0.10(-3.39%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 3.000 3.050 2.900 2.950 233,043 -0.05(-1.67%)
May 23, 2018 3.100 3.150 3.000 3.000 170,151 -0.10(-3.23%)
May 22, 2018 3.100 3.250 3.100 3.100 202,003 +0.00(+0.00%)
May 21, 2018 3.100 3.150 3.100 3.100 81,049 +0.00(+0.00%)
May 18, 2018 3.150 3.150 3.050 3.100 173,338 -0.05(-1.59%)
May 17, 2018 3.150 3.200 3.100 3.150 218,726 +0.05(+1.61%)
May 16, 2018 3.100 3.150 3.000 3.100 162,111 +0.00(+0.00%)
May 15, 2018 2.950 3.140 2.900 3.100 205,797 +0.15(+5.08%)
May 14, 2018 2.800 3.000 2.800 2.950 210,693 +0.15(+5.36%)
May 11, 2018 2.900 2.940 2.800 2.800 278,496 -0.15(-5.08%)
May 10, 2018 3.000 3.050 2.900 2.950 173,921 -0.05(-1.67%)
May 09, 2018 3.050 3.150 2.975 3.000 224,346 +0.00(+0.00%)
May 08, 2018 2.900 3.100 2.850 3.000 313,886 +0.05(+1.69%)
May 07, 2018 3.050 3.100 2.900 2.950 413,878 -0.05(-1.67%)
May 04, 2018 3.000 3.100 3.000 3.000 212,343 -0.05(-1.64%)
May 03, 2018 3.200 3.250 3.000 3.050 306,624 -0.15(-4.69%)
May 02, 2018 3.100 3.300 3.100 3.200 141,546 +0.05(+1.59%)
May 01, 2018 3.200 3.200 3.050 3.150 230,589 -0.05(-1.56%)
Apr 30, 2018 3.200 3.287 3.170 3.200 127,002 +0.00(+0.00%)
Apr 27, 2018 3.250 3.275 3.200 3.200 80,350 -0.05(-1.54%)
Apr 26, 2018 3.300 3.330 3.210 3.250 113,501 -0.05(-1.52%)
Apr 25, 2018 3.200 3.350 3.200 3.300 144,192 +0.10(+3.12%)
Apr 24, 2018 3.200 3.300 3.150 3.200 386,041 -0.05(-1.54%)
Apr 23, 2018 3.100 3.250 3.000 3.250 167,973 +0.15(+4.84%)
Apr 20, 2018 3.100 3.100 3.000 3.100 431,005 -0.10(-3.13%)
Apr 19, 2018 3.300 3.425 3.200 3.200 706,789 -0.05(-1.54%)
Apr 18, 2018 3.200 3.350 3.200 3.250 443,502 +0.10(+3.17%)
Apr 17, 2018 3.150 3.250 3.060 3.150 180,285 +0.00(+0.00%)
Apr 16, 2018 3.250 3.250 3.100 3.150 239,697 -0.10(-3.08%)
Apr 13, 2018 3.400 3.440 3.200 3.250 213,923 -0.10(-2.99%)
Apr 12, 2018 3.500 3.500 3.270 3.350 195,280 -0.10(-2.90%)
Apr 11, 2018 3.350 3.500 3.317 3.450 674,864 +0.15(+4.55%)
Apr 10, 2018 3.150 3.350 3.150 3.300 736,195 +0.20(+6.45%)
Apr 09, 2018 3.150 3.250 3.100 3.100 347,589 +0.00(+0.00%)
Apr 06, 2018 3.200 3.300 3.100 3.100 795,236 -0.10(-3.13%)
Apr 05, 2018 3.050 3.250 3.050 3.200 596,399 +0.10(+3.23%)
Apr 04, 2018 3.000 3.100 2.975 3.100 603,375 +0.05(+1.64%)
Apr 03, 2018 2.900 3.100 2.900 3.050 396,776 +0.15(+5.17%)
Apr 02, 2018 3.000 3.000 2.850 2.900 124,683 -0.05(-1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Mar 28, 2018 3.050 3.050 2.810 2.850 190,795 -0.15(-5.00%)
Mar 27, 2018 3.200 3.200 2.970 3.000 234,060 -0.15(-4.76%)
Mar 26, 2018 3.200 3.250 3.110 3.150 241,277 -0.05(-1.56%)
Mar 23, 2018 3.100 3.300 3.089 3.200 715,332 +0.10(+3.23%)
Mar 22, 2018 3.100 3.175 3.000 3.100 650,341 +0.00(+0.00%)
Mar 21, 2018 2.900 3.100 2.900 3.100 551,891 +0.20(+6.90%)
Mar 20, 2018 2.850 2.900 2.775 2.900 133,200 +0.10(+3.57%)
Mar 19, 2018 2.950 2.950 2.750 2.800 294,054 -0.10(-3.45%)
Mar 16, 2018 2.850 3.000 2.800 2.900 257,401 +0.10(+3.57%)
Mar 15, 2018 2.800 2.850 2.750 2.800 337,690 +0.00(+0.00%)
Mar 14, 2018 2.800 2.900 2.775 2.800 309,882 +0.00(+0.00%)
Mar 13, 2018 2.850 2.890 2.800 2.800 396,266 -0.10(-3.45%)
Mar 12, 2018 2.900 2.950 2.800 2.900 361,665 +0.00(+0.00%)
Mar 09, 2018 2.900 2.950 2.800 2.900 309,544 +0.05(+1.75%)
Mar 08, 2018 2.800 2.875 2.800 2.850 168,407 +0.05(+1.79%)
Mar 07, 2018 2.750 2.800 759,859 -0.20(-6.67%)
Mar 06, 2018 3.050 3.200 2.950 3.000 771,874 +0.15(+5.26%)
Mar 05, 2018 2.800 2.950 2.775 2.850 332,486 +0.05(+1.79%)
Mar 02, 2018 2.750 2.850 2.700 2.800 268,384 +0.05(+1.82%)
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.