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 (%)
Oct 31, 2017 5.400 5.400 5.300 5.350 150,942 -0.05(-0.93%)
Oct 30, 2017 5.200 5.400 5.200 5.400 58,441 +0.20(+3.85%)
Oct 27, 2017 5.200 5.250 5.050 5.200 146,516 +0.00(+0.00%)
Oct 26, 2017 5.350 5.350 5.160 5.200 142,224 -0.10(-1.89%)
Oct 25, 2017 5.450 5.450 5.255 5.300 76,191 -0.15(-2.75%)
Oct 24, 2017 5.500 5.575 5.400 5.450 88,598 +0.00(+0.00%)
Oct 23, 2017 5.450 5.495 5.440 5.450 37,664 +0.00(+0.00%)
Oct 20, 2017 5.500 5.500 5.400 5.450 67,262 -0.05(-0.91%)
Oct 19, 2017 5.450 5.550 5.350 5.500 46,488 +0.05(+0.92%)
Oct 18, 2017 5.400 5.532 5.400 5.450 50,277 +0.05(+0.93%)
Oct 17, 2017 5.450 5.490 5.400 5.400 51,741 -0.10(-1.82%)
Oct 16, 2017 5.600 5.600 5.375 5.500 168,068 -0.05(-0.90%)
Oct 13, 2017 5.700 5.750 5.500 5.550 81,418 -0.05(-0.89%)
Oct 12, 2017 5.600 5.800 5.600 5.600 79,487 +0.00(+0.00%)
Oct 11, 2017 5.650 5.725 5.600 5.600 118,112 -0.10(-1.75%)
Oct 10, 2017 5.800 5.900 5.550 5.700 614,108 -0.20(-3.39%)
Oct 09, 2017 5.855 5.908 5.850 5.900 13,887 +0.10(+1.72%)
Oct 06, 2017 5.900 5.925 5.800 5.800 127,872 -0.10(-1.69%)
Oct 05, 2017 6.000 6.050 5.900 5.900 121,328 -0.10(-1.67%)
Oct 04, 2017 6.100 6.100 5.950 6.000 114,843 -0.10(-1.64%)
Oct 03, 2017 6.200 6.225 6.050 6.100 87,671 -0.10(-1.61%)
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.