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, 2012 3.490 3.650 3.470 3.600 258,845 +0.09(+2.56%)
Oct 26, 2012 3.470 3.510 3.510 3.510 224,400 +0.02(+0.57%)
Oct 25, 2012 3.520 3.570 3.460 3.490 92,718 +0.00(+0.00%)
Oct 24, 2012 3.600 3.680 3.490 3.490 258,932 -0.10(-2.79%)
Oct 23, 2012 3.630 3.630 3.540 3.590 351,195 -0.36(-9.11%)
Oct 19, 2012 3.950 3.950 3.890 3.950 408,599 +0.00(+0.00%)
Oct 18, 2012 3.930 4.070 3.910 3.950 603,499 -0.01(-0.25%)
Oct 17, 2012 4.090 4.200 3.940 3.960 305,121 +0.10(+2.59%)
Oct 16, 2012 3.850 3.880 3.820 3.860 68,206 +0.03(+0.78%)
Oct 15, 2012 3.800 3.850 3.740 3.830 88,238 +0.03(+0.79%)
Oct 12, 2012 3.880 3.910 3.800 3.800 132,645 -0.09(-2.31%)
Oct 11, 2012 3.900 3.980 3.870 3.890 104,814 +0.01(+0.26%)
Oct 10, 2012 4.040 4.080 3.850 3.880 160,352 -0.15(-3.72%)
Oct 09, 2012 3.920 4.050 3.880 4.030 214,033 +0.19(+4.95%)
Oct 08, 2012 3.920 3.920 3.840 3.840 119,970 -0.12(-3.03%)
Oct 05, 2012 4.090 4.120 3.950 3.960 144,691 -0.08(-1.98%)
Oct 04, 2012 4.070 4.070 3.980 4.040 155,404 +0.02(+0.50%)
Oct 03, 2012 4.090 4.090 3.940 4.020 299,925 -0.03(-0.74%)
Oct 02, 2012 3.940 4.070 3.890 4.050 521,357 +0.12(+3.05%)
Oct 01, 2012 3.760 3.960 3.760 3.930 261,988 +0.18(+4.80%)
Sep 28, 2012 3.710 3.750 3.690 3.750 67,062 +0.03(+0.81%)
Sep 27, 2012 3.710 3.740 3.640 3.720 116,728 +0.06(+1.64%)
Sep 26, 2012 3.720 3.730 3.650 3.660 116,208 -0.08(-2.14%)
Sep 25, 2012 3.790 3.840 3.730 3.740 142,028 -0.05(-1.32%)
Sep 24, 2012 3.840 3.860 3.760 3.790 98,737 -0.13(-3.32%)
Sep 21, 2012 3.810 3.950 3.780 3.920 213,578 +0.11(+2.89%)
Sep 20, 2012 3.750 3.850 3.670 3.810 142,154 +0.07(+1.87%)
Sep 19, 2012 3.740 3.770 3.730 3.740 109,064 -0.02(-0.53%)
Sep 18, 2012 3.740 3.830 3.660 3.760 154,859 +0.02(+0.53%)
Sep 17, 2012 3.800 3.820 3.720 3.740 112,969 -0.06(-1.58%)
Sep 14, 2012 3.700 3.900 3.700 3.800 418,897 +0.12(+3.26%)
Sep 13, 2012 3.700 3.740 3.660 3.680 529,381 +0.01(+0.27%)
Sep 12, 2012 3.710 3.710 3.610 3.670 260,217 -0.04(-1.08%)
Sep 11, 2012 3.630 3.710 3.625 3.710 212,782 +0.12(+3.34%)
Sep 10, 2012 3.550 3.630 3.550 3.590 58,035 +0.02(+0.56%)
Sep 07, 2012 3.530 3.580 3.500 3.570 68,316 +0.05(+1.42%)
Sep 06, 2012 3.460 3.550 3.460 3.520 117,644 +0.07(+2.03%)
Sep 05, 2012 3.500 3.500 3.445 3.450 110,580 -0.04(-1.15%)
Sep 04, 2012 3.480 3.510 3.460 3.490 116,384 +0.01(+0.29%)
Aug 31, 2012 3.480 3.520 3.430 3.480 95,648 +0.02(+0.58%)
Aug 30, 2012 3.480 3.510 3.440 3.460 103,891 -0.07(-1.98%)
Aug 29, 2012 3.550 3.550 3.460 3.530 335,444 -0.02(-0.56%)
Aug 27, 2012 3.670 3.690 3.540 3.550 156,987 -0.13(-3.53%)
Aug 24, 2012 3.730 3.730 3.610 3.680 139,235 -0.03(-0.81%)
Aug 23, 2012 3.620 3.790 3.500 3.710 701,423 +0.43(+13.11%)
Aug 22, 2012 3.270 3.300 3.230 3.280 95,972 +0.00(+0.00%)
Aug 21, 2012 3.290 3.350 3.280 3.280 144,893 -0.01(-0.30%)
Aug 20, 2012 3.330 3.350 3.280 3.290 136,823 -0.04(-1.20%)
Aug 17, 2012 3.270 3.360 3.252 3.330 95,266 +0.06(+1.83%)
Aug 16, 2012 3.290 3.290 3.240 3.270 64,619 -0.02(-0.61%)
Aug 15, 2012 3.250 3.300 3.200 3.290 89,959 +0.03(+0.92%)
Aug 14, 2012 3.230 3.350 3.230 3.260 165,104 +0.01(+0.31%)
Aug 13, 2012 3.220 3.270 3.160 3.250 130,831 +0.01(+0.31%)
Aug 10, 2012 3.320 3.350 3.180 3.240 245,146 -0.13(-3.86%)
Aug 09, 2012 3.650 3.650 3.340 3.370 531,365 -0.30(-8.17%)
Aug 08, 2012 3.800 3.840 3.600 3.670 182,807 -0.17(-4.43%)
Aug 07, 2012 3.860 3.880 3.820 3.840 161,248 +0.05(+1.32%)
Aug 06, 2012 3.870 3.900 3.750 3.790 152,138 -0.08(-2.07%)
Aug 03, 2012 3.870 3.900 3.800 3.870 118,290 +0.07(+1.84%)
Aug 02, 2012 3.800 3.850 3.750 3.800 216,574 -0.06(-1.55%)
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.