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, 2017 7.050 7.050 6.825 6.900 76,741 -0.15(-2.13%)
Jul 28, 2017 7.150 7.275 7.000 7.050 133,174 -0.05(-0.70%)
Jul 27, 2017 7.050 7.150 7.025 7.100 84,361 +0.00(+0.00%)
Jul 26, 2017 7.050 7.250 7.050 7.100 79,845 +0.05(+0.71%)
Jul 25, 2017 6.950 7.050 6.925 7.050 102,848 +0.15(+2.17%)
Jul 24, 2017 7.000 7.000 6.800 6.900 150,478 -0.10(-1.43%)
Jul 21, 2017 7.000 7.000 6.825 7.000 82,371 +0.00(+0.00%)
Jul 20, 2017 7.100 7.150 6.950 7.000 180,728 -0.30(-4.11%)
Jul 19, 2017 7.100 7.350 7.060 7.300 109,873 +0.25(+3.55%)
Jul 18, 2017 7.000 7.100 6.900 7.050 115,390 +0.15(+2.17%)
Jul 17, 2017 6.850 7.000 6.850 6.900 74,777 +0.00(+0.00%)
Jul 14, 2017 6.900 6.950 6.850 6.900 80,038 +0.00(+0.00%)
Jul 13, 2017 6.850 6.900 6.800 6.900 180,190 +0.05(+0.73%)
Jul 12, 2017 6.700 7.000 6.700 6.850 278,259 +0.15(+2.24%)
Jul 11, 2017 6.800 6.800 6.650 6.700 106,464 +0.00(+0.00%)
Jul 10, 2017 6.500 6.725 6.500 6.700 156,315 +0.15(+2.29%)
Jul 07, 2017 6.650 6.650 6.475 6.550 226,663 -0.15(-2.24%)
Jul 06, 2017 6.600 6.800 6.600 6.700 93,788 +0.05(+0.75%)
Jul 05, 2017 6.800 6.800 6.569 6.650 39,140 -0.15(-2.21%)
Jul 03, 2017 6.800 6.800 6.700 6.800 16,062 +0.05(+0.74%)
Jun 30, 2017 6.600 6.800 6.600 6.750 99,904 +0.10(+1.50%)
Jun 29, 2017 6.650 6.650 6.550 6.650 76,691 +0.00(+0.00%)
Jun 28, 2017 6.500 6.650 6.450 6.650 76,926 +0.15(+2.31%)
Jun 27, 2017 6.450 6.600 6.400 6.500 98,926 +0.05(+0.78%)
Jun 26, 2017 6.350 6.450 6.275 6.450 64,160 +0.15(+2.38%)
Jun 23, 2017 6.200 6.400 6.150 6.300 74,624 +0.10(+1.61%)
Jun 22, 2017 6.100 6.250 6.100 6.200 99,806 +0.15(+2.48%)
Jun 21, 2017 6.150 6.350 6.050 6.050 87,243 -0.15(-2.42%)
Jun 20, 2017 6.200 6.275 6.100 6.200 32,858 -0.05(-0.80%)
Jun 19, 2017 6.200 6.300 6.200 6.250 57,552 +0.05(+0.81%)
Jun 16, 2017 6.100 6.250 6.050 6.200 36,402 +0.10(+1.64%)
Jun 15, 2017 6.100 6.200 6.050 6.100 94,864 +0.00(+0.00%)
Jun 14, 2017 6.250 6.250 6.100 6.100 65,183 -0.15(-2.40%)
Jun 13, 2017 6.150 6.275 6.150 6.250 89,427 +0.10(+1.63%)
Jun 12, 2017 6.100 6.200 6.000 6.150 136,890 +0.05(+0.82%)
Jun 09, 2017 5.950 6.150 5.950 6.100 157,101 +0.15(+2.52%)
Jun 08, 2017 6.000 6.125 5.950 5.950 67,071 -0.10(-1.65%)
Jun 07, 2017 6.250 6.275 6.000 6.050 88,544 -0.25(-3.97%)
Jun 06, 2017 6.100 6.300 6.100 6.300 74,561 +0.15(+2.44%)
Jun 05, 2017 6.150 6.200 6.050 6.150 65,277 +0.00(+0.00%)
Jun 02, 2017 6.350 6.350 6.125 6.150 145,584 -0.15(-2.38%)
Jun 01, 2017 6.250 6.388 6.250 6.300 36,705 +0.05(+0.80%)
May 31, 2017 6.200 6.325 6.150 6.250 106,171 -0.05(-0.79%)
May 30, 2017 6.450 6.450 6.250 6.300 124,304 -0.10(-1.56%)
May 26, 2017 6.350 6.500 6.300 6.400 47,240 +0.00(+0.00%)
May 25, 2017 6.550 6.700 6.350 6.400 102,164 -0.20(-3.03%)
May 24, 2017 6.700 6.750 6.500 6.600 133,157 -0.10(-1.49%)
May 23, 2017 6.600 6.725 6.600 6.700 81,391 +0.15(+2.29%)
May 22, 2017 6.750 6.800 6.550 6.550 66,775 -0.15(-2.24%)
May 19, 2017 6.500 6.775 6.500 6.700 535,918 +0.20(+3.08%)
May 18, 2017 6.450 6.525 6.400 6.500 119,397 +0.00(+0.00%)
May 17, 2017 6.550 6.650 6.450 6.500 190,963 -0.05(-0.76%)
May 16, 2017 6.600 6.688 6.550 6.550 99,505 -0.10(-1.50%)
May 15, 2017 6.600 6.675 6.525 6.650 80,858 +0.20(+3.10%)
May 12, 2017 6.500 6.580 6.400 6.450 152,148 -0.10(-1.53%)
May 11, 2017 6.500 6.650 6.500 6.550 161,264 +0.05(+0.77%)
May 10, 2017 6.150 6.550 6.150 6.500 208,999 +0.40(+6.56%)
May 09, 2017 6.200 6.200 6.075 6.100 158,233 -0.10(-1.61%)
May 08, 2017 6.100 6.200 6.076 6.200 85,335 +0.10(+1.64%)
May 05, 2017 6.000 6.200 5.925 6.100 144,771 +0.20(+3.39%)
May 04, 2017 6.000 6.000 5.823 5.900 99,302 -0.10(-1.67%)
May 03, 2017 6.100 6.100 5.950 6.000 75,321 -0.05(-0.83%)
May 02, 2017 6.200 6.250 6.000 6.050 78,557 -0.20(-3.20%)
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.