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 (%)
Jun 30, 2011 7.980 8.030 7.930 7.930 198,396 -0.03(-0.38%)
Jun 29, 2011 7.900 8.100 7.830 7.960 254,980 +0.19(+2.45%)
Jun 28, 2011 7.840 7.940 7.720 7.770 202,188 -0.02(-0.26%)
Jun 27, 2011 7.700 7.830 7.690 7.790 262,284 +0.01(+0.13%)
Jun 24, 2011 7.700 7.930 7.700 7.780 239,686 +0.05(+0.65%)
Jun 23, 2011 7.820 7.820 7.640 7.730 317,156 -0.24(-3.01%)
Jun 22, 2011 7.670 8.090 7.670 7.970 270,526 +0.27(+3.51%)
Jun 21, 2011 7.640 7.790 7.630 7.700 236,699 +0.14(+1.85%)
Jun 20, 2011 7.560 7.640 7.530 7.560 197,958 -0.03(-0.40%)
Jun 17, 2011 7.780 7.840 7.550 7.590 294,453 -0.15(-1.94%)
Jun 16, 2011 7.820 7.900 7.690 7.740 420,228 -0.15(-1.90%)
Jun 15, 2011 7.970 8.070 7.820 7.890 271,859 -0.19(-2.35%)
Jun 14, 2011 7.880 8.120 7.880 8.080 281,640 +0.31(+3.99%)
Jun 13, 2011 7.900 7.970 7.670 7.770 507,074 -0.12(-1.52%)
Jun 10, 2011 8.020 8.050 7.823 7.890 339,584 -0.18(-2.23%)
Jun 09, 2011 7.940 8.170 7.940 8.070 274,932 +0.18(+2.28%)
Jun 08, 2011 8.070 8.190 7.890 7.890 330,134 -0.25(-3.07%)
Jun 07, 2011 8.250 8.320 8.120 8.140 288,195 -0.04(-0.49%)
Jun 06, 2011 8.400 8.680 8.150 8.180 733,059 -0.29(-3.42%)
Jun 03, 2011 8.160 8.500 8.100 8.470 345,089 +0.47(+5.88%)
May 24, 2011 7.930 8.050 7.920 8.000 303,629 +0.10(+1.27%)
May 23, 2011 7.860 7.970 7.830 7.900 143,461 -0.14(-1.74%)
May 20, 2011 8.020 8.095 7.840 8.040 357,266 +0.00(+0.00%)
May 19, 2011 8.050 8.150 7.980 8.040 268,035 +0.06(+0.75%)
May 18, 2011 7.860 8.080 7.840 7.980 253,389 +0.11(+1.40%)
May 17, 2011 7.810 7.910 7.770 7.870 435,121 -0.03(-0.38%)
May 16, 2011 7.790 8.010 7.700 7.900 627,336 +0.13(+1.67%)
May 13, 2011 7.750 7.810 7.620 7.770 289,291 +0.07(+0.91%)
May 12, 2011 7.660 7.770 7.570 7.700 423,154 -0.05(-0.65%)
May 11, 2011 8.060 8.100 7.730 7.750 337,352 -0.35(-4.32%)
May 10, 2011 8.050 8.180 7.970 8.100 162,127 +0.08(+1.00%)
May 09, 2011 7.830 8.110 7.830 8.020 327,152 +0.24(+3.08%)
May 06, 2011 7.750 8.090 7.670 7.780 651,134 +0.11(+1.43%)
May 05, 2011 7.790 7.830 7.580 7.670 578,122 -0.26(-3.28%)
May 04, 2011 8.110 8.110 7.670 7.930 805,327 -0.23(-2.82%)
May 03, 2011 8.380 8.410 8.060 8.160 420,341 -0.19(-2.28%)
May 02, 2011 8.350 8.410 8.340 8.350 463,551 -0.17(-2.00%)
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%)
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.