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, 2009 6.890 7.130 6.730 7.030 977,811 +0.20(+2.93%)
Sep 29, 2009 6.660 6.920 6.600 6.830 684,289 +0.06(+0.89%)
Sep 28, 2009 6.480 6.780 6.370 6.770 743,552 +0.31(+4.80%)
Sep 25, 2009 6.630 6.780 6.420 6.460 1,029,578 -0.24(-3.58%)
Sep 24, 2009 7.010 7.050 6.630 6.700 1,361,197 -0.31(-4.42%)
Sep 23, 2009 7.100 7.190 6.970 7.010 799,687 -0.12(-1.68%)
Sep 22, 2009 6.970 7.240 6.930 7.130 1,262,891 +0.20(+2.89%)
Sep 21, 2009 6.610 6.930 6.520 6.930 1,471,399 +0.17(+2.51%)
Sep 18, 2009 6.810 6.870 6.640 6.760 2,346,380 +0.00(+0.00%)
Sep 17, 2009 6.830 6.939 6.630 6.760 1,306,314 +0.08(+1.20%)
Sep 16, 2009 6.590 6.980 6.590 6.680 1,823,855 +0.16(+2.45%)
Sep 15, 2009 6.350 6.570 6.350 6.520 1,029,920 +0.14(+2.19%)
Sep 14, 2009 6.200 6.410 6.100 6.380 1,105,233 +0.13(+2.08%)
Sep 11, 2009 6.200 6.320 6.150 6.250 924,365 +0.08(+1.30%)
Sep 10, 2009 6.010 6.210 5.950 6.170 1,065,762 +0.14(+2.32%)
Sep 09, 2009 5.830 6.080 5.830 6.030 738,469 +0.13(+2.20%)
Sep 08, 2009 5.780 6.100 5.780 5.900 1,211,195 +0.07(+1.20%)
Sep 04, 2009 5.570 5.860 5.400 5.830 1,063,707 +0.32(+5.81%)
Sep 03, 2009 5.340 5.530 5.320 5.510 773,172 +0.16(+2.99%)
Sep 02, 2009 5.290 5.400 5.200 5.350 1,979,695 -0.04(-0.74%)
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.