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 (%)
Jun 30, 2016 5.660 5.720 5.540 5.590 52,500 -0.10(-1.76%)
Jun 29, 2016 5.490 5.700 5.430 5.690 119,420 +0.27(+4.98%)
Jun 28, 2016 5.390 5.480 5.370 5.420 153,881 +0.09(+1.69%)
Jun 27, 2016 5.310 5.430 5.250 5.330 69,158 -0.03(-0.56%)
Jun 24, 2016 5.300 5.460 5.290 5.360 63,221 -0.18(-3.25%)
Jun 23, 2016 5.590 5.610 5.500 5.540 52,706 +0.04(+0.73%)
Jun 22, 2016 5.680 5.680 5.460 5.500 60,570 -0.13(-2.31%)
Jun 21, 2016 5.680 5.700 5.600 5.630 40,137 -0.07(-1.23%)
Jun 20, 2016 5.690 5.820 5.620 5.700 86,121 +0.09(+1.60%)
Jun 17, 2016 5.520 5.640 5.500 5.610 108,856 +0.20(+3.70%)
Jun 16, 2016 5.490 5.510 5.380 5.410 61,627 -0.12(-2.17%)
Jun 15, 2016 5.620 5.730 5.530 5.530 67,031 -0.11(-1.95%)
Jun 14, 2016 5.620 5.790 5.620 5.640 61,781 -0.05(-0.88%)
Jun 13, 2016 5.760 5.869 5.640 5.690 88,825 -0.12(-2.07%)
Jun 10, 2016 5.930 5.930 5.710 5.810 137,095 -0.14(-2.35%)
Jun 09, 2016 5.940 6.090 5.930 5.950 134,310 -0.05(-0.83%)
Jun 08, 2016 6.230 6.310 5.990 6.000 258,464 -0.15(-2.44%)
Jun 07, 2016 6.160 6.200 6.130 6.150 100,128 +0.06(+0.99%)
Jun 06, 2016 6.000 6.170 6.000 6.090 76,345 +0.15(+2.53%)
Jun 03, 2016 5.980 6.050 5.890 5.940 54,478 +0.03(+0.51%)
Jun 02, 2016 5.850 5.990 5.840 5.910 67,009 -0.01(-0.17%)
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.