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 (%)
Feb 28, 2018 3.000 3.050 2.800 2.850 390,370 -0.10(-3.39%)
Feb 27, 2018 2.950 3.050 2.900 2.950 291,560 -0.05(-1.67%)
Feb 26, 2018 3.000 3.050 2.950 3.000 233,733 +0.00(+0.00%)
Feb 23, 2018 2.900 3.025 2.900 3.000 139,688 +0.10(+3.45%)
Feb 22, 2018 2.950 3.000 2.850 2.900 109,475 -0.05(-1.69%)
Feb 21, 2018 2.850 3.050 2.850 2.950 381,062 +0.05(+1.72%)
Feb 20, 2018 3.000 3.050 2.850 2.900 332,608 -0.10(-3.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 15, 2018 2.950 3.000 2.775 3.000 458,670 +0.10(+3.45%)
Feb 14, 2018 3.000 3.000 2.850 2.900 307,782 -0.10(-3.33%)
Feb 13, 2018 3.100 3.100 2.950 3.000 120,036 -0.10(-3.23%)
Feb 12, 2018 2.950 3.150 2.950 3.100 357,850 +0.15(+5.08%)
Feb 09, 2018 2.950 3.025 2.750 2.950 717,850 +0.00(+0.00%)
Feb 08, 2018 3.200 3.250 2.950 2.950 421,216 -0.25(-7.81%)
Feb 07, 2018 3.250 3.250 3.060 3.200 521,996 -0.05(-1.54%)
Feb 06, 2018 3.300 3.400 3.200 3.250 361,336 -0.08(-2.26%)
Feb 05, 2018 3.300 3.450 3.225 3.325 287,126 +0.03(+0.76%)
Feb 02, 2018 3.300 3.300 3.150 3.300 745,658 +0.00(+0.00%)
Feb 01, 2018 3.200 3.225 3.150 3.300 234,803 +0.10(+3.12%)
Jan 31, 2018 3.300 3.350 3.150 3.200 295,459 -0.10(-3.03%)
Jan 30, 2018 3.450 3.450 3.400 3.300 200,322 -0.15(-4.35%)
Jan 29, 2018 3.600 3.600 3.425 3.450 251,091 -0.15(-4.17%)
Jan 26, 2018 3.550 3.700 3.550 3.600 243,439 +0.05(+1.41%)
Jan 25, 2018 3.650 3.650 3.475 3.550 309,434 -0.05(-1.39%)
Jan 24, 2018 3.650 3.700 3.525 3.600 439,799 +0.00(+0.00%)
Jan 23, 2018 3.500 3.650 3.420 3.600 613,812 +0.15(+4.35%)
Jan 22, 2018 3.450 3.550 3.400 3.450 278,248 +0.00(+0.00%)
Jan 19, 2018 3.500 3.500 3.350 3.450 393,007 -0.05(-1.43%)
Jan 18, 2018 3.600 3.650 3.410 3.500 446,388 -0.10(-2.78%)
Jan 17, 2018 3.650 3.725 3.550 3.600 399,755 -0.10(-2.70%)
Jan 16, 2018 3.850 3.850 3.600 3.700 565,432 -0.10(-2.63%)
Jan 12, 2018 3.800 3.800 3.800 0 +0.15(+4.11%)
Jan 11, 2018 3.700 3.850 3.650 3.650 470,904 +0.00(+0.00%)
Jan 10, 2018 3.600 3.650 343,773 -0.25(-6.41%)
Jan 09, 2018 4.050 4.050 3.850 3.900 208,710 -0.15(-3.70%)
Jan 08, 2018 4.000 4.060 4.000 4.050 76,072 +0.00(+0.00%)
Jan 05, 2018 4.250 4.250 3.950 4.050 501,460 -0.20(-4.71%)
Jan 04, 2018 4.350 4.400 4.150 4.250 320,457 -0.10(-2.30%)
Jan 03, 2018 4.500 4.575 4.300 4.350 193,460 -0.15(-3.33%)
Jan 02, 2018 4.350 4.550 4.350 4.500 605,359 +0.20(+4.65%)
Dec 29, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 28, 2017 4.200 4.350 4.150 4.300 142,416 +0.15(+3.61%)
Dec 27, 2017 4.150 4.245 4.075 4.150 202,020 -0.05(-1.19%)
Dec 26, 2017 4.100 4.200 4.040 4.200 143,580 +0.10(+2.44%)
Dec 22, 2017 4.300 4.300 4.100 4.100 197,382 -0.15(-3.53%)
Dec 21, 2017 4.050 4.250 3.960 4.250 730,593 +0.20(+4.94%)
Dec 20, 2017 3.900 4.150 3.875 4.050 723,337 +0.15(+3.85%)
Dec 19, 2017 3.850 3.950 3.800 3.900 122,617 +0.05(+1.30%)
Dec 18, 2017 3.800 3.950 3.800 3.850 219,306 +0.05(+1.32%)
Dec 15, 2017 4.050 4.050 3.750 3.800 233,789 -0.20(-5.00%)
Dec 14, 2017 3.900 4.095 3.900 4.000 350,531 +0.05(+1.27%)
Dec 13, 2017 4.050 4.050 3.945 3.950 272,886 -0.10(-2.47%)
Dec 12, 2017 4.050 4.100 3.950 4.050 979,770 +0.00(+0.00%)
Dec 11, 2017 4.000 4.100 3.955 4.050 435,038 +0.05(+1.25%)
Dec 08, 2017 4.050 4.050 3.950 4.000 196,322 +0.00(+0.00%)
Dec 07, 2017 4.200 4.250 3.900 4.000 596,242 -0.25(-5.88%)
Dec 06, 2017 4.700 4.700 4.200 4.250 376,916 -0.45(-9.57%)
Dec 05, 2017 4.800 4.800 4.625 4.700 163,773 -0.05(-1.05%)
Dec 04, 2017 4.700 4.810 4.700 4.750 97,976 +0.00(+0.00%)
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.