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 30, 2010 6.300 6.330 6.211 6.300 264,759 -0.01(-0.16%)
Jul 29, 2010 6.390 6.490 6.310 6.310 395,257 -0.08(-1.25%)
Jul 28, 2010 6.350 6.450 6.300 6.390 380,345 -0.04(-0.62%)
Jul 27, 2010 6.470 6.560 6.390 6.430 329,197 +0.00(+0.00%)
Jul 26, 2010 6.400 6.450 6.350 6.430 321,647 +0.01(+0.16%)
Jul 23, 2010 6.450 6.470 6.361 6.420 334,854 -0.02(-0.31%)
Jul 22, 2010 6.200 6.470 6.200 6.440 356,791 +0.27(+4.38%)
Jul 21, 2010 6.260 6.340 6.110 6.170 296,739 -0.09(-1.44%)
Jul 20, 2010 6.130 6.270 6.050 6.260 511,584 +0.14(+2.29%)
Jul 19, 2010 6.040 6.150 5.950 6.120 511,257 +0.04(+0.66%)
Jul 16, 2010 6.080 6.370 6.080 6.080 289,433 -0.37(-5.74%)
Jul 15, 2010 6.390 6.470 6.270 6.450 428,861 +0.06(+0.94%)
Jul 14, 2010 6.320 6.440 6.290 6.390 437,471 -0.02(-0.31%)
Jul 13, 2010 6.360 6.600 6.330 6.410 492,615 +0.12(+1.91%)
Jul 12, 2010 6.300 6.410 6.160 6.290 470,322 -0.04(-0.63%)
Jul 09, 2010 6.330 6.390 6.120 6.330 462,111 +0.20(+3.26%)
Jul 08, 2010 6.000 6.170 5.950 6.130 593,810 +0.19(+3.20%)
Jul 07, 2010 5.730 5.940 5.730 5.940 467,748 +0.21(+3.66%)
Jul 06, 2010 5.850 5.870 5.680 5.730 380,652 -0.11(-1.88%)
Jul 02, 2010 5.840 5.880 5.700 5.840 409,245 +0.14(+2.46%)
Jul 01, 2010 5.780 5.840 5.535 5.700 294,631 -0.11(-1.89%)
Jun 30, 2010 5.930 6.070 5.780 5.810 569 -0.11(-1.86%)
Jun 29, 2010 6.340 6.340 5.919 5.920 590,014 -0.55(-8.50%)
Jun 25, 2010 6.470 6.530 6.302 6.470 349,986 +0.10(+1.57%)
Jun 24, 2010 6.540 6.600 6.350 6.370 380,627 -0.20(-3.04%)
Jun 23, 2010 6.580 6.670 6.420 6.570 410,681 -0.01(-0.15%)
Jun 22, 2010 6.740 6.800 6.570 6.580 353,747 -0.23(-3.38%)
Jun 21, 2010 7.070 7.180 6.800 6.810 475,739 -0.24(-3.40%)
Jun 18, 2010 7.050 7.100 6.980 7.050 311,996 +0.03(+0.43%)
Jun 17, 2010 6.980 7.110 6.850 7.020 764,004 +0.04(+0.57%)
Jun 16, 2010 6.900 7.080 6.860 6.980 788,507 +0.08(+1.16%)
Jun 15, 2010 6.440 6.950 6.400 6.900 1,191,127 +0.55(+8.66%)
Jun 14, 2010 6.410 6.450 6.290 6.350 346,187 +0.08(+1.28%)
Jun 11, 2010 6.100 6.310 6.100 6.270 280,134 +0.03(+0.48%)
Jun 10, 2010 6.160 6.330 6.090 6.240 344,192 +0.29(+4.87%)
Jun 09, 2010 6.170 6.230 5.880 5.950 467,347 -0.07(-1.16%)
Jun 08, 2010 6.140 6.250 5.910 6.020 487,003 -0.13(-2.11%)
Jun 07, 2010 6.240 6.430 6.150 6.150 432,099 -0.12(-1.91%)
Jun 04, 2010 6.270 6.650 6.240 6.270 695,160 -0.12(-1.88%)
Jun 03, 2010 6.360 6.610 6.210 6.390 922,261 +0.10(+1.59%)
Jun 02, 2010 5.920 6.290 5.870 6.290 706,010 +0.43(+7.34%)
Jun 01, 2010 6.010 6.240 5.860 5.860 602,201 -0.20(-3.30%)
May 28, 2010 6.060 6.210 6.010 6.060 472,184 +0.07(+1.17%)
May 27, 2010 5.840 6.020 5.830 5.990 347,610 +0.29(+5.09%)
May 26, 2010 5.840 5.880 5.690 5.700 353,426 -0.03(-0.52%)
May 25, 2010 5.360 5.750 5.330 5.730 480,945 +0.21(+3.80%)
May 24, 2010 5.820 5.840 5.520 5.520 285,954 -0.28(-4.83%)
May 21, 2010 5.440 5.860 5.310 5.800 614,038 +0.25(+4.50%)
May 20, 2010 5.590 5.730 5.500 5.550 688,865 -0.29(-4.97%)
May 19, 2010 5.860 5.950 5.650 5.840 707,766 -0.14(-2.34%)
May 18, 2010 6.240 6.430 5.960 5.980 544,818 -0.20(-3.24%)
May 17, 2010 6.440 6.580 6.050 6.180 681,738 -0.30(-4.63%)
May 14, 2010 6.480 6.500 6.300 6.480 526,819 -0.07(-1.07%)
May 13, 2010 6.590 6.700 6.510 6.550 417,699 +0.10(+1.55%)
May 12, 2010 6.360 6.680 6.360 6.450 464,619 +0.09(+1.42%)
May 11, 2010 6.433 6.440 6.360 6.360 435,045 +0.03(+0.47%)
May 10, 2010 6.340 6.360 6.270 6.330 464,174 +0.27(+4.46%)
May 07, 2010 6.150 6.240 5.780 6.060 969,084 -0.08(-1.30%)
May 06, 2010 6.550 6.650 5.850 6.140 1,090,634 -0.48(-7.25%)
May 05, 2010 6.690 6.810 6.610 6.620 429,641 -0.24(-3.50%)
May 04, 2010 7.000 7.080 6.790 6.860 556,797 -0.35(-4.85%)
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.