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 (%)
Sep 30, 2011 3.840 3.860 3.670 3.740 883,051 -0.21(-5.32%)
Sep 29, 2011 4.380 4.390 3.820 3.950 805,523 -0.28(-6.62%)
Sep 28, 2011 4.480 4.490 4.220 4.230 385,833 -0.26(-5.79%)
Sep 27, 2011 4.630 4.722 4.450 4.490 470,351 +0.01(+0.22%)
Sep 26, 2011 4.410 4.560 4.330 4.480 595,160 +0.08(+1.82%)
Sep 23, 2011 4.140 4.430 4.040 4.400 384,224 +0.19(+4.51%)
Sep 22, 2011 4.500 4.520 4.120 4.210 821,114 -0.53(-11.18%)
Sep 21, 2011 5.070 5.100 4.710 4.740 417,419 -0.33(-6.51%)
Sep 20, 2011 5.130 5.250 5.070 5.070 174,039 -0.09(-1.74%)
Sep 19, 2011 5.140 5.230 5.080 5.160 194,292 -0.11(-2.09%)
Sep 16, 2011 5.320 5.340 5.220 5.270 177,545 -0.04(-0.75%)
Sep 15, 2011 5.270 5.370 5.210 5.310 410,053 +0.12(+2.31%)
Sep 14, 2011 5.180 5.280 5.040 5.190 242,749 +0.02(+0.39%)
Sep 13, 2011 5.100 5.180 5.030 5.170 306,511 +0.10(+1.97%)
Sep 12, 2011 5.050 5.150 4.930 5.070 381,436 -0.04(-0.78%)
Sep 09, 2011 5.250 5.250 5.070 5.110 381,420 -0.20(-3.77%)
Sep 08, 2011 5.400 5.480 5.250 5.310 344,428 -0.14(-2.57%)
Sep 07, 2011 5.540 5.600 5.430 5.450 395,566 +0.04(+0.74%)
Sep 06, 2011 5.250 5.410 5.250 5.410 337,366 -0.11(-1.99%)
Sep 02, 2011 5.610 5.670 5.440 5.520 201,564 -0.25(-4.33%)
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.