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, 2013 2.980 3.100 2.975 3.080 292,134 +0.08(+2.67%)
Feb 27, 2013 2.860 3.020 2.860 3.000 631,338 +0.16(+5.63%)
Feb 26, 2013 2.880 2.900 2.840 2.840 155,881 -0.07(-2.41%)
Feb 22, 2013 2.870 2.930 2.860 2.910 212,072 +0.06(+2.11%)
Feb 21, 2013 2.880 2.910 2.790 2.850 741,644 -0.05(-1.72%)
Feb 20, 2013 3.000 3.020 2.870 2.900 426,745 -0.11(-3.65%)
Feb 19, 2013 3.070 3.070 3.000 3.010 303,808 -0.08(-2.59%)
Feb 15, 2013 3.120 3.130 3.050 3.090 290,305 -0.07(-2.22%)
Feb 14, 2013 3.120 3.160 3.100 3.160 932,051 +0.03(+0.96%)
Feb 13, 2013 3.090 3.130 3.050 3.130 449,171 +0.03(+0.97%)
Feb 12, 2013 3.110 3.150 3.090 3.100 414,224 +0.00(+0.00%)
Feb 11, 2013 3.070 3.140 3.030 3.100 764,746 +0.02(+0.65%)
Feb 08, 2013 3.090 3.130 3.050 3.080 1,627,989 -0.02(-0.65%)
Feb 07, 2013 3.050 3.100 3.020 3.100 357,881 +0.05(+1.64%)
Feb 06, 2013 3.070 3.130 2.990 3.050 2,674,691 +0.17(+5.90%)
Feb 04, 2013 2.900 2.910 2.840 2.880 165,793 -0.05(-1.71%)
Feb 01, 2013 2.890 2.970 2.890 2.930 103,029 +0.03(+1.03%)
Jan 31, 2013 2.960 3.000 2.890 2.900 231,049 -0.06(-2.03%)
Jan 30, 2013 2.950 3.000 2.940 2.960 208,593 +0.00(+0.00%)
Jan 29, 2013 2.950 2.980 2.930 2.960 201,818 +0.00(+0.00%)
Jan 28, 2013 2.990 2.990 2.920 2.960 224,828 -0.04(-1.33%)
Jan 25, 2013 3.110 3.120 2.980 3.000 485,607 -0.12(-3.85%)
Jan 24, 2013 3.200 3.205 3.110 3.120 492,313 -0.09(-2.80%)
Jan 23, 2013 3.180 3.230 3.160 3.210 287,694 +0.02(+0.63%)
Jan 22, 2013 3.200 3.210 3.160 3.190 350,770 -0.02(-0.62%)
Jan 18, 2013 3.250 3.280 3.210 3.210 81,661 -0.06(-1.83%)
Jan 17, 2013 3.280 3.340 3.250 3.270 203,212 +0.02(+0.62%)
Jan 16, 2013 3.130 3.260 3.130 3.250 157,132 +0.12(+3.83%)
Jan 15, 2013 3.110 3.130 3.080 3.130 98,906 +0.02(+0.64%)
Jan 14, 2013 3.070 3.110 3.070 3.110 278,484 +0.00(+0.00%)
Jan 11, 2013 3.110 3.140 3.080 3.110 220,575 -0.02(-0.64%)
Jan 10, 2013 3.160 3.200 3.090 3.130 223,578 -0.08(-2.49%)
Jan 09, 2013 3.180 3.230 3.180 3.210 112,536 +0.01(+0.31%)
Jan 08, 2013 3.270 3.280 3.180 3.200 130,288 -0.10(-3.03%)
Jan 07, 2013 3.230 3.370 3.200 3.300 257,260 +0.06(+1.85%)
Jan 04, 2013 3.230 3.270 3.210 3.240 194,324 -0.01(-0.31%)
Jan 03, 2013 3.180 3.250 3.180 3.250 153,812 +0.05(+1.56%)
Jan 02, 2013 3.290 3.290 3.180 3.200 185,524 -0.04(-1.23%)
Dec 31, 2012 3.150 3.240 3.140 3.240 290,111 +0.03(+0.93%)
Dec 28, 2012 3.170 3.230 3.170 3.210 218,566 -0.01(-0.31%)
Dec 27, 2012 3.200 3.240 3.180 3.220 366,629 -0.01(-0.31%)
Dec 26, 2012 3.250 3.290 3.210 3.230 106,012 -0.08(-2.42%)
Dec 24, 2012 3.270 3.310 3.260 3.310 94,720 +0.00(+0.00%)
Dec 21, 2012 3.330 3.330 3.253 3.310 303,226 -0.04(-1.19%)
Dec 20, 2012 3.330 3.350 3.310 3.350 180,056 +0.00(+0.00%)
Dec 19, 2012 3.340 3.370 3.320 3.350 270,211 -0.02(-0.59%)
Dec 18, 2012 3.340 3.410 3.320 3.370 806,207 -0.01(-0.30%)
Dec 17, 2012 3.310 3.380 3.270 3.380 221,173 +0.03(+0.90%)
Dec 14, 2012 3.350 3.370 3.320 3.350 165,980 +0.00(+0.00%)
Dec 13, 2012 3.370 3.390 3.340 3.350 491,296 -0.01(-0.30%)
Dec 12, 2012 3.310 3.380 3.310 3.360 363,108 +0.02(+0.60%)
Dec 11, 2012 3.270 3.390 3.270 3.340 178,603 +0.02(+0.60%)
Dec 10, 2012 3.250 3.360 3.210 3.320 225,856 +0.16(+5.06%)
Dec 07, 2012 3.260 3.289 3.160 3.160 194,457 -0.13(-3.95%)
Dec 06, 2012 3.320 3.360 3.270 3.290 85,888 -0.02(-0.60%)
Dec 05, 2012 3.340 3.380 3.270 3.310 229,429 +0.01(+0.30%)
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.