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 (%)
Jul 31, 2014 5.380 5.430 5.280 5.340 597,036 -0.04(-0.74%)
Jul 30, 2014 5.420 5.430 5.320 5.380 340,111 -0.02(-0.37%)
Jul 29, 2014 5.430 5.430 5.312 5.400 283,557 +0.00(+0.00%)
Jul 28, 2014 5.390 5.500 5.360 5.400 264,710 -0.07(-1.28%)
Jul 25, 2014 5.490 5.520 5.410 5.470 308,884 -0.03(-0.55%)
Jul 24, 2014 5.590 5.660 5.490 5.500 268,034 -0.06(-1.08%)
Jul 23, 2014 5.420 5.650 5.400 5.560 686,693 +0.12(+2.21%)
Jul 22, 2014 5.310 5.500 5.310 5.440 433,078 +0.11(+2.06%)
Jul 21, 2014 5.500 5.500 5.270 5.330 243,323 -0.18(-3.27%)
Jul 18, 2014 5.440 5.550 5.430 5.510 170,151 +0.06(+1.10%)
Jul 17, 2014 5.630 5.717 5.410 5.450 382,598 -0.21(-3.71%)
Jul 16, 2014 5.740 5.770 5.570 5.660 372,660 -0.05(-0.88%)
Jul 15, 2014 5.900 5.900 5.620 5.710 558,226 -0.19(-3.22%)
Jul 14, 2014 5.900 5.990 5.860 5.900 348,934 -0.05(-0.84%)
Jul 11, 2014 6.160 6.180 5.920 5.950 678,869 -0.24(-3.88%)
Jul 10, 2014 6.160 6.260 6.100 6.190 454,947 -0.14(-2.21%)
Jul 09, 2014 6.300 6.350 6.260 6.330 296,558 +0.03(+0.48%)
Jul 08, 2014 6.460 6.460 6.150 6.300 706,565 -0.17(-2.63%)
Jul 07, 2014 6.600 6.620 6.340 6.470 718,133 -0.19(-2.85%)
Jul 03, 2014 6.650 6.660 6.660 6.660 89,800 -0.01(-0.15%)
Jul 02, 2014 6.600 6.730 6.600 6.670 290,204 +0.05(+0.76%)
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.