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, 2013 3.520 3.679 3.520 3.620 233,216 +0.08(+2.26%)
Jul 30, 2013 3.500 3.570 3.450 3.540 524,632 +0.02(+0.57%)
Jul 29, 2013 3.600 3.630 3.460 3.520 240,096 -0.10(-2.76%)
Jul 26, 2013 3.760 3.780 3.600 3.620 360,218 -0.19(-4.99%)
Jul 25, 2013 3.900 3.980 3.780 3.810 222,706 -0.11(-2.81%)
Jul 24, 2013 4.050 4.060 3.910 3.920 376,261 -0.13(-3.21%)
Jul 23, 2013 4.190 4.190 4.010 4.050 617,398 -0.13(-3.11%)
Jul 22, 2013 4.310 4.311 4.120 4.180 314,574 -0.12(-2.79%)
Jul 19, 2013 4.210 4.330 4.210 4.300 119,469 +0.06(+1.42%)
Jul 18, 2013 4.120 4.280 4.120 4.240 206,346 +0.08(+1.92%)
Jul 17, 2013 4.170 4.270 4.160 4.160 187,687 -0.02(-0.48%)
Jul 16, 2013 4.160 4.180 3.960 4.180 448,282 +0.04(+0.97%)
Jul 15, 2013 4.120 4.220 4.120 4.140 112,362 -0.02(-0.48%)
Jul 12, 2013 4.190 4.210 4.140 4.160 69,543 -0.04(-0.95%)
Jul 11, 2013 4.120 4.239 4.120 4.200 166,694 +0.10(+2.44%)
Jul 10, 2013 4.040 4.130 4.020 4.100 122,130 +0.08(+1.99%)
Jul 09, 2013 4.060 4.069 4.000 4.020 136,595 -0.04(-0.99%)
Jul 08, 2013 3.950 4.060 3.930 4.060 279,376 +0.10(+2.53%)
Jul 05, 2013 3.960 3.960 3.848 3.960 116,598 +0.06(+1.54%)
Jul 03, 2013 3.860 3.920 3.830 3.900 225,558 +0.00(+0.00%)
Jul 02, 2013 3.920 3.920 3.821 3.900 531,900 -0.03(-0.76%)
Jul 01, 2013 3.930 4.030 3.910 3.930 107,660 -0.01(-0.25%)
Jun 28, 2013 3.860 3.950 3.830 3.940 115,113 -0.01(-0.25%)
Jun 26, 2013 3.940 3.970 3.860 3.950 142,101 +0.01(+0.25%)
Jun 25, 2013 3.990 4.040 3.880 3.940 171,441 -0.02(-0.51%)
Jun 24, 2013 3.970 4.010 3.910 3.960 240,139 -0.08(-1.98%)
Jun 21, 2013 4.040 4.090 4.010 4.040 230,361 -0.01(-0.25%)
Jun 20, 2013 4.200 4.200 3.990 4.050 434,542 -0.21(-4.93%)
Jun 19, 2013 4.260 4.350 4.260 4.260 98,729 -0.03(-0.70%)
Jun 18, 2013 4.300 4.320 4.270 4.290 122,836 +0.00(+0.00%)
Jun 17, 2013 4.330 4.340 4.260 4.290 164,346 -0.04(-0.92%)
Jun 14, 2013 4.390 4.400 4.220 4.330 433,025 -0.05(-1.14%)
Jun 13, 2013 4.280 4.479 4.280 4.380 254,871 +0.08(+1.86%)
Jun 12, 2013 4.320 4.360 4.270 4.300 511,435 +0.00(+0.00%)
Jun 11, 2013 4.310 4.360 4.290 4.300 308,504 -0.07(-1.60%)
Jun 10, 2013 4.330 4.390 4.260 4.370 773,845 +0.06(+1.39%)
Jun 07, 2013 4.265 4.310 4.210 4.310 463,564 +0.03(+0.70%)
Jun 06, 2013 4.240 4.300 4.150 4.280 646,672 +0.03(+0.71%)
Jun 05, 2013 4.170 4.270 4.150 4.250 172,594 +0.06(+1.43%)
Jun 04, 2013 4.180 4.250 4.160 4.190 153,541 -0.04(-0.95%)
Jun 03, 2013 4.220 4.359 4.210 4.230 237,772 -0.09(-2.08%)
May 31, 2013 4.410 4.430 4.320 4.320 127,199 -0.12(-2.70%)
May 30, 2013 4.400 4.490 4.350 4.440 198,005 +0.05(+1.14%)
May 29, 2013 4.490 4.490 4.260 4.390 354,661 -0.08(-1.79%)
May 28, 2013 4.450 4.510 4.440 4.470 490,187 +0.06(+1.36%)
May 24, 2013 4.360 4.410 4.310 4.410 622,937 +0.05(+1.15%)
May 23, 2013 4.240 4.370 4.190 4.360 943,731 +0.10(+2.35%)
May 22, 2013 4.260 4.380 4.190 4.260 1,016,098 +0.11(+2.65%)
May 21, 2013 4.070 4.170 3.970 4.150 1,485,399 +0.30(+7.79%)
May 20, 2013 3.840 3.890 3.820 3.850 99,452 -0.03(-0.77%)
May 17, 2013 3.840 3.880 3.800 3.880 415,140 +0.05(+1.31%)
May 16, 2013 3.740 3.860 3.730 3.830 381,194 +0.03(+0.79%)
May 15, 2013 3.710 3.810 3.700 3.800 386,098 +0.06(+1.60%)
May 13, 2013 3.810 3.810 3.730 3.740 216,828 -0.07(-1.84%)
May 10, 2013 3.750 3.840 3.720 3.810 164,691 +0.04(+1.06%)
May 09, 2013 3.800 3.860 3.740 3.770 275,900 -0.03(-0.79%)
May 08, 2013 3.820 3.820 3.780 3.800 126,678 -0.02(-0.52%)
May 07, 2013 3.780 3.880 3.760 3.820 312,073 +0.03(+0.79%)
May 06, 2013 3.850 3.890 3.760 3.790 131,531 -0.04(-1.04%)
May 03, 2013 3.750 3.870 3.700 3.830 355,075 +0.13(+3.51%)
May 02, 2013 3.800 3.850 3.690 3.700 272,243 -0.09(-2.37%)
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.