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, 2012 3.480 3.520 3.430 3.480 95,648 +0.02(+0.58%)
Aug 30, 2012 3.480 3.510 3.440 3.460 103,891 -0.07(-1.98%)
Aug 29, 2012 3.550 3.550 3.460 3.530 335,444 -0.02(-0.56%)
Aug 27, 2012 3.670 3.690 3.540 3.550 156,987 -0.13(-3.53%)
Aug 24, 2012 3.730 3.730 3.610 3.680 139,235 -0.03(-0.81%)
Aug 23, 2012 3.620 3.790 3.500 3.710 701,423 +0.43(+13.11%)
Aug 22, 2012 3.270 3.300 3.230 3.280 95,972 +0.00(+0.00%)
Aug 21, 2012 3.290 3.350 3.280 3.280 144,893 -0.01(-0.30%)
Aug 20, 2012 3.330 3.350 3.280 3.290 136,823 -0.04(-1.20%)
Aug 17, 2012 3.270 3.360 3.252 3.330 95,266 +0.06(+1.83%)
Aug 16, 2012 3.290 3.290 3.240 3.270 64,619 -0.02(-0.61%)
Aug 15, 2012 3.250 3.300 3.200 3.290 89,959 +0.03(+0.92%)
Aug 14, 2012 3.230 3.350 3.230 3.260 165,104 +0.01(+0.31%)
Aug 13, 2012 3.220 3.270 3.160 3.250 130,831 +0.01(+0.31%)
Aug 10, 2012 3.320 3.350 3.180 3.240 245,146 -0.13(-3.86%)
Aug 09, 2012 3.650 3.650 3.340 3.370 531,365 -0.30(-8.17%)
Aug 08, 2012 3.800 3.840 3.600 3.670 182,807 -0.17(-4.43%)
Aug 07, 2012 3.860 3.880 3.820 3.840 161,248 +0.05(+1.32%)
Aug 06, 2012 3.870 3.900 3.750 3.790 152,138 -0.08(-2.07%)
Aug 03, 2012 3.870 3.900 3.800 3.870 118,290 +0.07(+1.84%)
Aug 02, 2012 3.800 3.850 3.750 3.800 216,574 -0.06(-1.55%)
Aug 01, 2012 3.920 3.920 3.830 3.860 197,200 -0.02(-0.52%)
Jul 31, 2012 3.930 3.940 3.840 3.880 206,552 -0.06(-1.52%)
Jul 30, 2012 3.720 3.950 3.670 3.940 359,417 +0.24(+6.49%)
Jul 27, 2012 3.590 3.790 3.570 3.700 382,461 +0.15(+4.23%)
Jul 26, 2012 3.500 3.580 3.480 3.550 280,999 +0.09(+2.60%)
Jul 25, 2012 3.480 3.500 3.420 3.460 162,264 +0.00(+0.00%)
Jul 24, 2012 3.520 3.590 3.410 3.460 202,561 -0.07(-1.98%)
Jul 23, 2012 3.340 3.540 3.270 3.530 261,942 +0.06(+1.73%)
Jul 20, 2012 3.310 3.540 3.300 3.470 281,482 +0.15(+4.52%)
Jul 19, 2012 3.220 3.360 3.220 3.320 189,384 +0.08(+2.47%)
Jul 18, 2012 3.130 3.240 3.130 3.240 101,513 +0.08(+2.53%)
Jul 17, 2012 3.210 3.240 3.150 3.160 93,306 -0.05(-1.56%)
Jul 16, 2012 3.150 3.240 3.150 3.210 92,479 +0.02(+0.63%)
Jul 13, 2012 3.210 3.260 3.170 3.190 135,499 -0.01(-0.31%)
Jul 12, 2012 3.190 3.240 3.180 3.200 257,578 -0.05(-1.54%)
Jul 11, 2012 3.250 3.300 3.220 3.250 178,120 +0.05(+1.56%)
Jul 10, 2012 3.320 3.380 3.190 3.200 215,802 -0.13(-3.90%)
Jul 09, 2012 3.240 3.390 3.240 3.330 264,636 +0.02(+0.60%)
Jul 06, 2012 3.300 3.400 3.270 3.310 638,716 -0.01(-0.30%)
Jul 05, 2012 3.160 3.340 3.090 3.320 545,162 +0.16(+5.06%)
Jul 03, 2012 2.980 3.180 2.980 3.160 204,990 +0.20(+6.76%)
Jul 02, 2012 2.960 2.970 2.840 2.960 363,162 -0.01(-0.34%)
Jun 29, 2012 3.000 3.070 2.910 2.970 410,271 +0.13(+4.58%)
Jun 28, 2012 2.890 3.190 2.820 2.840 804,441 +0.11(+4.03%)
Jun 27, 2012 2.560 2.800 2.550 2.730 182,651 +0.15(+5.81%)
Jun 26, 2012 2.550 2.600 2.520 2.580 221,604 +0.04(+1.57%)
Jun 25, 2012 2.570 2.630 2.470 2.540 251,039 -0.08(-3.05%)
Jun 22, 2012 2.660 2.680 2.591 2.620 150,355 +0.00(+0.00%)
Jun 21, 2012 2.800 2.800 2.620 2.620 504,244 -0.23(-8.07%)
Jun 20, 2012 2.850 2.900 2.790 2.850 195,517 -0.04(-1.38%)
Jun 19, 2012 2.860 2.950 2.860 2.890 140,982 +0.03(+1.05%)
Jun 18, 2012 2.810 2.910 2.780 2.860 239,256 +0.02(+0.70%)
Jun 15, 2012 2.740 2.860 2.740 2.840 178,173 +0.08(+2.90%)
Jun 14, 2012 2.640 2.840 2.630 2.760 335,906 +0.12(+4.55%)
Jun 13, 2012 2.660 2.760 2.590 2.640 190,339 -0.06(-2.22%)
Jun 12, 2012 2.750 2.770 2.700 2.700 139,804 +0.00(+0.00%)
Jun 11, 2012 2.900 2.930 2.680 2.700 523,909 -0.09(-3.23%)
Jun 08, 2012 2.820 2.860 2.730 2.790 253,099 -0.07(-2.45%)
Jun 07, 2012 3.060 3.110 2.840 2.860 283,772 -0.09(-3.05%)
Jun 06, 2012 2.790 2.970 2.790 2.950 432,448 +0.19(+6.88%)
Jun 05, 2012 2.570 2.780 2.570 2.760 399,044 +0.16(+6.15%)
Jun 04, 2012 2.610 2.630 2.510 2.600 337,277 -0.03(-1.14%)
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.