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 (%)
Aug 31, 2011 5.900 5.961 5.810 5.830 352,732 -0.03(-0.51%)
Aug 30, 2011 5.680 5.895 5.580 5.860 345,257 +0.14(+2.45%)
Aug 29, 2011 5.590 5.800 5.590 5.720 367,581 +0.18(+3.25%)
Aug 26, 2011 5.390 5.550 5.330 5.540 370,676 +0.10(+1.84%)
Aug 25, 2011 5.600 5.700 5.390 5.440 743,723 -0.12(-2.16%)
Aug 24, 2011 5.440 5.590 5.400 5.560 546,020 +0.16(+2.96%)
Aug 23, 2011 5.220 5.420 5.150 5.400 671,484 +0.21(+4.05%)
Aug 22, 2011 5.550 5.550 5.150 5.190 718,582 -0.21(-3.89%)
Aug 19, 2011 5.400 5.690 5.380 5.400 661,976 -0.20(-3.57%)
Aug 18, 2011 5.550 5.680 5.430 5.600 984,684 -0.22(-3.78%)
Aug 17, 2011 5.770 5.930 5.740 5.820 628,021 +0.15(+2.65%)
Aug 16, 2011 5.860 5.860 5.630 5.670 546,991 -0.29(-4.87%)
Aug 15, 2011 5.960 6.100 5.820 5.960 430,159 +0.12(+2.05%)
Aug 12, 2011 5.920 6.140 5.780 5.840 533,628 +0.11(+1.92%)
Aug 11, 2011 5.610 5.840 5.500 5.730 451,759 +0.18(+3.24%)
Aug 10, 2011 5.560 5.740 5.270 5.550 693,889 -0.07(-1.25%)
Aug 09, 2011 5.700 5.690 5.270 5.620 940,161 +0.30(+5.64%)
Aug 08, 2011 5.700 5.900 5.270 5.320 1,177,850 -0.71(-11.77%)
Aug 05, 2011 6.330 6.350 5.780 6.030 1,046,959 -0.29(-4.59%)
Aug 04, 2011 6.730 6.730 6.225 6.320 695,098 -0.51(-7.47%)
Aug 03, 2011 6.800 6.860 6.600 6.830 693,219 +0.05(+0.74%)
Aug 02, 2011 7.050 7.120 6.780 6.780 489,794 -0.39(-5.44%)
Aug 01, 2011 7.100 7.200 6.990 7.170 274,442 +0.22(+3.17%)
Jul 29, 2011 6.980 7.080 6.900 6.950 409,731 -0.12(-1.70%)
Jul 28, 2011 7.240 7.310 7.000 7.070 748,198 -0.20(-2.75%)
Jul 27, 2011 7.330 7.370 7.220 7.270 328,346 -0.12(-1.62%)
Jul 26, 2011 7.450 7.480 7.320 7.390 239,587 -0.07(-0.94%)
Jul 25, 2011 7.490 7.600 7.460 7.460 216,358 -0.08(-1.06%)
Jul 22, 2011 7.560 7.560 7.500 7.540 282,932 -0.04(-0.53%)
Jul 21, 2011 7.740 7.810 7.570 7.580 355,002 -0.13(-1.69%)
Jul 20, 2011 7.660 7.720 7.620 7.710 154,520 +0.08(+1.05%)
Jul 19, 2011 7.550 7.710 7.460 7.630 375,116 +0.17(+2.28%)
Jul 18, 2011 7.540 7.580 7.390 7.460 340,906 -0.15(-1.97%)
Jul 15, 2011 7.480 7.650 7.460 7.610 229,591 +0.23(+3.12%)
Jul 14, 2011 7.560 7.640 7.340 7.380 242,224 -0.13(-1.73%)
Jul 13, 2011 7.490 7.640 7.480 7.510 185,708 +0.07(+0.94%)
Jul 12, 2011 7.300 7.490 7.300 7.440 289,318 +0.07(+0.95%)
Jul 11, 2011 7.630 7.679 7.360 7.370 434,501 -0.42(-5.39%)
Jul 08, 2011 7.800 7.820 7.710 7.790 134,726 -0.05(-0.64%)
Jul 07, 2011 8.060 8.090 7.840 7.840 221,911 -0.10(-1.26%)
Jul 06, 2011 8.020 8.110 7.850 7.940 303,651 -0.14(-1.73%)
Jul 05, 2011 7.900 8.170 7.900 8.080 361,372 +0.14(+1.76%)
Jul 01, 2011 7.870 7.950 7.830 7.940 166,313 +0.01(+0.13%)
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%)
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.