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, 2015 5.170 5.250 5.080 5.210 161,306 +0.14(+2.76%)
Sep 29, 2015 5.310 5.310 5.060 5.070 144,969 -0.16(-3.06%)
Sep 28, 2015 5.290 5.350 5.230 5.230 59,532 -0.06(-1.13%)
Sep 25, 2015 5.510 5.510 5.260 5.290 69,615 -0.11(-2.04%)
Sep 24, 2015 5.400 5.450 5.270 5.400 83,807 +0.01(+0.19%)
Sep 23, 2015 5.560 5.610 5.370 5.390 82,593 -0.15(-2.71%)
Sep 22, 2015 5.400 5.570 5.390 5.540 63,186 +0.06(+1.09%)
Sep 21, 2015 5.380 5.610 5.380 5.480 65,700 +0.06(+1.11%)
Sep 18, 2015 5.430 5.520 5.330 5.420 62,572 -0.10(-1.81%)
Sep 17, 2015 5.560 5.690 5.480 5.520 93,110 -0.03(-0.54%)
Sep 16, 2015 5.410 5.610 5.370 5.550 72,317 +0.22(+4.13%)
Sep 15, 2015 5.340 5.460 5.290 5.330 113,016 +0.02(+0.38%)
Sep 14, 2015 5.200 5.430 5.140 5.310 83,805 +0.10(+1.92%)
Sep 11, 2015 5.440 5.490 5.120 5.210 215,680 -0.26(-4.75%)
Sep 10, 2015 5.290 5.500 5.290 5.470 64,244 +0.21(+3.99%)
Sep 09, 2015 5.500 5.560 5.250 5.260 122,835 -0.18(-3.31%)
Sep 08, 2015 5.360 5.590 5.320 5.440 122,524 +0.19(+3.62%)
Sep 04, 2015 5.300 5.250 5.250 5.250 53,300 -0.15(-2.78%)
Sep 03, 2015 5.300 5.490 5.280 5.400 60,702 +0.09(+1.69%)
Sep 02, 2015 5.370 5.390 5.170 5.310 77,279 -0.02(-0.38%)
Sep 01, 2015 5.410 5.540 5.270 5.330 260,897 -0.25(-4.48%)
Aug 31, 2015 5.260 5.600 5.210 5.580 221,444 +0.19(+3.53%)
Aug 28, 2015 5.230 5.560 5.230 5.390 112,154 +0.06(+1.13%)
Aug 27, 2015 5.210 5.620 5.150 5.330 196,552 +0.29(+5.75%)
Aug 26, 2015 4.860 5.060 4.810 5.040 189,916 +0.19(+3.92%)
Aug 25, 2015 4.970 4.990 4.830 4.850 89,457 +0.10(+2.11%)
Aug 24, 2015 4.680 4.910 4.630 4.750 208,807 -0.26(-5.19%)
Aug 21, 2015 5.080 5.140 4.980 5.010 185,178 -0.12(-2.34%)
Aug 20, 2015 5.240 5.280 5.120 5.130 144,946 -0.14(-2.66%)
Aug 19, 2015 5.310 5.350 5.200 5.270 70,839 -0.09(-1.68%)
Aug 18, 2015 5.300 5.380 5.190 5.360 105,708 +0.03(+0.56%)
Aug 17, 2015 5.420 5.420 5.300 5.330 74,309 -0.14(-2.56%)
Aug 14, 2015 5.480 5.640 5.390 5.470 61,041 -0.02(-0.36%)
Aug 13, 2015 5.410 5.530 5.370 5.490 96,514 -0.05(-0.90%)
Aug 12, 2015 5.630 5.720 5.430 5.540 128,790 -0.09(-1.60%)
Aug 11, 2015 5.470 5.640 5.360 5.630 61,539 +0.02(+0.36%)
Aug 10, 2015 5.410 5.610 5.280 5.610 84,937 +0.18(+3.31%)
Aug 07, 2015 5.690 5.690 5.400 5.430 333,260 -0.32(-5.57%)
Aug 06, 2015 5.610 5.760 5.480 5.750 101,170 +0.14(+2.50%)
Aug 05, 2015 5.680 5.920 5.600 5.610 70,136 -0.03(-0.53%)
Aug 04, 2015 5.360 5.710 5.360 5.640 63,104 +0.32(+6.02%)
Aug 03, 2015 5.420 5.480 5.250 5.320 55,224 -0.14(-2.56%)
Jul 31, 2015 5.550 5.610 5.430 5.460 89,109 -0.11(-1.97%)
Jul 30, 2015 5.600 5.700 5.530 5.570 37,538 -0.07(-1.24%)
Jul 29, 2015 5.500 5.700 5.380 5.640 55,558 +0.13(+2.36%)
Jul 28, 2015 5.330 5.630 5.330 5.510 103,968 +0.18(+3.38%)
Jul 27, 2015 5.410 5.450 5.280 5.330 114,310 -0.20(-3.62%)
Jul 24, 2015 5.510 5.560 5.460 5.530 55,811 -0.01(-0.18%)
Jul 23, 2015 5.800 5.820 5.470 5.540 114,961 -0.22(-3.82%)
Jul 22, 2015 5.730 5.910 5.670 5.760 45,478 -0.05(-0.86%)
Jul 21, 2015 5.610 5.850 5.610 5.810 97,665 +0.20(+3.57%)
Jul 20, 2015 5.670 5.710 5.530 5.610 98,551 -0.12(-2.09%)
Jul 17, 2015 5.980 5.980 5.710 5.730 99,993 -0.27(-4.50%)
Jul 16, 2015 6.070 6.123 5.970 6.000 62,522 -0.07(-1.15%)
Jul 15, 2015 6.210 6.260 6.000 6.070 105,175 -0.17(-2.72%)
Jul 14, 2015 6.230 6.350 6.220 6.240 61,175 +0.03(+0.48%)
Jul 13, 2015 6.210 6.280 6.070 6.210 62,651 +0.00(+0.00%)
Jul 10, 2015 6.250 6.250 6.150 6.210 57,864 +0.00(+0.00%)
Jul 09, 2015 6.300 6.340 6.140 6.210 74,305 +0.02(+0.32%)
Jul 08, 2015 6.250 6.390 6.170 6.190 162,281 -0.13(-2.06%)
Jul 07, 2015 6.410 6.410 6.150 6.320 88,884 -0.13(-2.02%)
Jul 06, 2015 6.260 6.580 6.180 6.450 173,953 +0.19(+3.04%)
Jul 02, 2015 6.240 6.260 6.260 6.260 100,400 +0.13(+2.12%)
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.