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 (%)
Dec 31, 2009 6.630 6.520 6.520 6.520 595,700 -0.09(-1.36%)
Dec 30, 2009 6.630 6.720 6.580 6.610 426,241 +0.00(+0.00%)
Dec 29, 2009 6.570 6.730 6.570 6.610 753,641 +0.04(+0.61%)
Dec 28, 2009 6.700 6.790 6.520 6.570 547,261 -0.14(-2.09%)
Dec 24, 2009 6.650 6.780 6.650 6.710 187,787 +0.01(+0.15%)
Dec 23, 2009 6.580 6.770 6.580 6.700 484,086 +0.09(+1.36%)
Dec 22, 2009 6.660 6.710 6.470 6.610 555,169 -0.11(-1.64%)
Dec 21, 2009 6.630 6.800 6.630 6.720 723,512 +0.02(+0.30%)
Dec 18, 2009 6.500 6.700 6.470 6.700 918,558 +0.24(+3.72%)
Dec 17, 2009 6.370 6.510 6.250 6.460 854,001 +0.06(+0.94%)
Dec 16, 2009 6.130 6.470 6.130 6.400 881,884 +0.23(+3.73%)
Dec 15, 2009 6.140 6.170 6.060 6.170 505,191 +0.01(+0.16%)
Dec 14, 2009 5.990 6.170 5.990 6.160 1,039,402 +0.20(+3.36%)
Dec 11, 2009 5.960 6.000 5.870 5.960 508,625 -0.09(-1.49%)
Dec 10, 2009 5.970 6.070 5.890 6.050 732,882 +0.18(+3.07%)
Dec 09, 2009 5.690 5.980 5.690 5.870 783,977 +0.14(+2.44%)
Dec 08, 2009 5.610 5.780 5.529 5.730 945,155 +0.14(+2.50%)
Dec 07, 2009 5.630 5.710 5.530 5.590 490,960 -0.02(-0.36%)
Dec 04, 2009 5.820 5.850 5.570 5.610 573,415 -0.06(-1.06%)
Dec 03, 2009 5.880 5.920 5.650 5.670 546,820 -0.19(-3.24%)
Dec 02, 2009 5.970 6.060 5.860 5.860 646,341 -0.12(-2.01%)
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.