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 (%)
Nov 28, 2014 4.410 4.540 4.350 4.480 283,787 -0.40(-8.20%)
Nov 26, 2014 4.960 4.880 4.880 4.880 185,800 -0.10(-2.01%)
Nov 25, 2014 4.970 5.110 4.900 4.980 275,338 +0.07(+1.43%)
Nov 24, 2014 5.130 5.140 4.839 4.910 264,637 -0.25(-4.84%)
Nov 21, 2014 5.070 5.210 5.040 5.160 362,391 +0.17(+3.41%)
Nov 20, 2014 4.830 5.030 4.810 4.990 232,094 +0.15(+3.10%)
Nov 19, 2014 4.870 4.930 4.712 4.840 211,035 +0.04(+0.83%)
Nov 18, 2014 5.050 5.060 4.790 4.800 217,039 -0.24(-4.76%)
Nov 17, 2014 4.810 5.120 4.800 5.040 388,314 +0.23(+4.78%)
Nov 14, 2014 4.610 4.880 4.580 4.810 451,059 +0.21(+4.57%)
Nov 13, 2014 4.750 4.750 4.520 4.600 189,395 -0.14(-2.95%)
Nov 12, 2014 4.600 4.880 4.570 4.740 158,794 +0.07(+1.50%)
Nov 11, 2014 4.610 4.780 4.510 4.670 169,887 +0.07(+1.52%)
Nov 10, 2014 4.870 5.010 4.580 4.600 299,495 -0.17(-3.56%)
Nov 07, 2014 4.570 4.800 4.570 4.770 244,864 +0.21(+4.61%)
Nov 06, 2014 4.220 4.590 4.110 4.560 466,805 +0.29(+6.79%)
Nov 05, 2014 4.080 4.280 4.060 4.270 181,708 +0.23(+5.69%)
Nov 04, 2014 4.150 4.170 3.970 4.040 481,157 -0.17(-4.04%)
Nov 03, 2014 4.320 4.360 4.190 4.210 300,674 -0.06(-1.41%)
Oct 31, 2014 4.210 4.280 4.120 4.270 222,786 +0.08(+1.91%)
Oct 30, 2014 4.270 4.270 4.120 4.190 545,803 -0.11(-2.56%)
Oct 29, 2014 4.280 4.350 4.170 4.300 303,710 +0.06(+1.42%)
Oct 28, 2014 4.210 4.270 4.130 4.240 353,773 +0.05(+1.19%)
Oct 27, 2014 4.160 4.200 4.210 4.190 169,881 -0.02(-0.48%)
Oct 24, 2014 4.340 4.350 4.170 4.210 214,330 -0.14(-3.22%)
Oct 23, 2014 4.400 4.470 4.330 4.350 109,175 +0.05(+1.16%)
Oct 22, 2014 4.620 4.700 4.270 4.300 200,332 -0.31(-6.72%)
Oct 21, 2014 4.560 4.670 4.520 4.610 150,745 +0.13(+2.90%)
Oct 20, 2014 4.570 4.600 4.360 4.480 269,514 -0.10(-2.18%)
Oct 17, 2014 4.500 4.780 4.490 4.580 308,695 +0.16(+3.62%)
Oct 16, 2014 4.190 4.510 4.180 4.420 443,832 +0.07(+1.61%)
Oct 15, 2014 4.250 4.375 4.080 4.350 638,217 +0.00(+0.00%)
Oct 14, 2014 4.400 4.540 4.280 4.350 677,603 -0.03(-0.68%)
Oct 13, 2014 4.360 4.465 4.360 4.380 300,415 +0.00(+0.00%)
Oct 10, 2014 4.510 4.560 4.260 4.380 343,142 -0.15(-3.31%)
Oct 09, 2014 4.770 4.800 4.510 4.530 313,970 -0.25(-5.23%)
Oct 08, 2014 4.780 4.820 4.530 4.780 426,791 -0.02(-0.42%)
Oct 07, 2014 4.810 4.910 4.700 4.800 293,927 -0.05(-1.03%)
Oct 06, 2014 4.870 4.980 4.770 4.850 182,600 -0.02(-0.41%)
Oct 03, 2014 4.970 5.070 4.860 4.870 242,353 -0.10(-2.01%)
Oct 02, 2014 4.990 5.000 4.833 4.970 434,433 -0.05(-1.00%)
Oct 01, 2014 5.110 5.160 4.990 5.020 318,936 -0.07(-1.38%)
Sep 30, 2014 5.240 5.310 5.040 5.090 467,829 -0.13(-2.49%)
Sep 29, 2014 5.050 5.260 5.030 5.220 298,308 +0.15(+2.96%)
Sep 26, 2014 5.060 5.140 5.010 5.070 196,556 -0.02(-0.39%)
Sep 25, 2014 5.220 5.260 4.970 5.090 426,791 -0.17(-3.23%)
Sep 24, 2014 4.960 5.330 4.910 5.260 520,534 +0.28(+5.62%)
Sep 23, 2014 5.030 5.230 4.950 4.980 680,484 -0.15(-2.92%)
Sep 22, 2014 5.300 5.300 5.070 5.130 901,313 -0.19(-3.57%)
Sep 19, 2014 5.500 5.510 5.260 5.320 416,187 -0.14(-2.56%)
Sep 18, 2014 5.520 5.560 5.340 5.460 687,897 -0.07(-1.27%)
Sep 17, 2014 5.620 5.640 5.480 5.530 506,942 -0.09(-1.60%)
Sep 16, 2014 5.580 5.700 5.580 5.620 656,553 +0.02(+0.36%)
Sep 15, 2014 5.530 5.635 5.440 5.600 307,510 +0.05(+0.90%)
Sep 12, 2014 5.660 5.690 5.540 5.550 239,414 -0.11(-1.94%)
Sep 11, 2014 5.740 5.740 5.570 5.660 260,130 -0.10(-1.74%)
Sep 10, 2014 5.720 5.780 5.610 5.760 249,523 +0.03(+0.52%)
Sep 09, 2014 5.610 5.780 5.610 5.730 351,715 +0.10(+1.78%)
Sep 08, 2014 5.660 5.730 5.540 5.630 253,708 -0.10(-1.75%)
Sep 05, 2014 5.660 5.760 5.590 5.730 385,933 +0.04(+0.70%)
Sep 04, 2014 5.940 6.030 5.615 5.690 544,951 -0.25(-4.21%)
Sep 03, 2014 6.040 6.060 5.930 5.940 409,432 -0.05(-0.83%)
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.