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 (%)
Apr 30, 2014 6.310 6.360 6.210 6.330 491,417 -0.02(-0.31%)
Apr 29, 2014 6.150 6.370 6.110 6.350 1,816,464 +0.26(+4.27%)
Apr 28, 2014 5.940 6.230 5.810 6.090 927,312 +0.20(+3.40%)
Apr 25, 2014 5.850 5.940 5.730 5.890 417,568 -0.01(-0.17%)
Apr 24, 2014 5.950 5.990 5.880 5.900 647,322 -0.01(-0.17%)
Apr 23, 2014 5.900 5.960 5.796 5.910 478,556 +0.03(+0.51%)
Apr 22, 2014 5.730 5.920 5.700 5.880 1,078,936 +0.17(+2.98%)
Apr 21, 2014 5.750 5.860 5.670 5.710 394,041 -0.02(-0.35%)
Apr 17, 2014 5.650 5.730 5.730 5.730 489,200 +0.12(+2.14%)
Apr 16, 2014 5.480 5.670 5.450 5.610 372,879 +0.16(+2.94%)
Apr 15, 2014 5.480 5.610 5.400 5.450 436,389 -0.01(-0.18%)
Apr 14, 2014 5.400 5.510 5.380 5.460 713,465 +0.06(+1.11%)
Apr 11, 2014 5.390 5.460 5.360 5.400 447,884 -0.05(-0.92%)
Apr 10, 2014 5.220 5.490 5.210 5.450 447,906 +0.24(+4.61%)
Apr 09, 2014 5.140 5.370 5.110 5.210 384,446 +0.07(+1.36%)
Apr 08, 2014 5.130 5.190 5.110 5.140 303,780 -0.01(-0.19%)
Apr 07, 2014 5.250 5.250 5.030 5.150 306,877 -0.09(-1.72%)
Apr 04, 2014 5.210 5.270 5.180 5.240 217,120 +0.09(+1.75%)
Apr 03, 2014 5.020 5.230 5.020 5.150 745,435 +0.13(+2.59%)
Apr 02, 2014 4.990 5.100 4.971 5.020 578,820 -0.01(-0.20%)
Apr 01, 2014 4.960 5.050 4.950 5.030 258,408 +0.10(+2.03%)
Mar 31, 2014 4.950 5.100 4.870 4.930 541,400 +0.06(+1.23%)
Mar 28, 2014 4.700 4.950 4.660 4.870 523,935 +0.20(+4.28%)
Mar 27, 2014 4.520 4.670 4.490 4.670 1,109,783 +0.17(+3.78%)
Mar 26, 2014 4.440 4.550 4.430 4.500 766,082 +0.09(+2.04%)
Mar 25, 2014 4.400 4.450 4.323 4.410 137,824 +0.02(+0.46%)
Mar 24, 2014 4.350 4.410 4.300 4.390 150,381 +0.02(+0.46%)
Mar 21, 2014 4.300 4.400 4.260 4.370 231,134 +0.12(+2.82%)
Mar 20, 2014 4.200 4.270 4.140 4.250 109,412 +0.03(+0.71%)
Mar 19, 2014 4.190 4.270 4.190 4.220 143,584 -0.01(-0.24%)
Mar 18, 2014 4.200 4.300 4.140 4.230 353,963 +0.08(+1.93%)
Mar 17, 2014 4.050 4.200 4.000 4.150 263,582 +0.13(+3.23%)
Mar 14, 2014 3.910 4.040 3.870 4.020 126,655 +0.09(+2.29%)
Mar 13, 2014 3.920 3.980 3.880 3.930 223,796 +0.03(+0.77%)
Mar 12, 2014 3.940 3.960 3.850 3.900 169,747 -0.06(-1.52%)
Mar 11, 2014 4.000 4.040 3.950 3.960 155,585 -0.05(-1.25%)
Mar 10, 2014 4.100 4.130 4.000 4.010 121,353 -0.11(-2.67%)
Mar 07, 2014 4.150 4.190 4.110 4.120 92,134 -0.04(-0.96%)
Mar 06, 2014 4.050 4.190 4.050 4.160 254,100 +0.11(+2.72%)
Mar 05, 2014 4.040 4.080 4.010 4.050 199,714 +0.04(+1.00%)
Mar 04, 2014 4.090 4.090 3.990 4.010 122,756 -0.06(-1.47%)
Mar 03, 2014 4.080 4.090 4.050 4.070 137,335 -0.02(-0.49%)
Feb 28, 2014 3.970 4.130 3.970 4.090 137,312 +0.10(+2.51%)
Feb 27, 2014 4.030 4.080 3.970 3.990 104,167 -0.05(-1.24%)
Feb 26, 2014 4.060 4.075 4.000 4.040 207,572 -0.04(-0.98%)
Feb 25, 2014 4.100 4.110 4.050 4.080 136,421 -0.06(-1.45%)
Feb 24, 2014 4.030 4.180 4.020 4.140 258,543 +0.12(+2.99%)
Feb 21, 2014 4.000 4.060 4.000 4.020 98,878 +0.01(+0.25%)
Feb 20, 2014 3.980 4.060 3.970 4.010 87,573 +0.05(+1.26%)
Feb 19, 2014 3.930 4.020 3.930 3.960 65,335 +0.04(+1.02%)
Feb 18, 2014 3.900 3.960 3.850 3.920 105,946 +0.04(+1.03%)
Feb 14, 2014 3.920 3.880 3.880 3.880 85,600 -0.05(-1.27%)
Feb 13, 2014 3.860 3.970 3.840 3.930 144,796 +0.05(+1.29%)
Feb 12, 2014 3.930 4.000 3.850 3.880 128,426 -0.05(-1.27%)
Feb 11, 2014 3.890 4.040 3.860 3.930 156,393 +0.07(+1.81%)
Feb 10, 2014 3.990 4.060 3.850 3.860 103,415 -0.11(-2.77%)
Feb 07, 2014 3.840 3.980 3.840 3.970 222,604 +0.12(+3.12%)
Feb 06, 2014 3.710 3.880 3.710 3.850 138,505 +0.13(+3.49%)
Feb 05, 2014 3.520 3.820 3.470 3.720 508,839 -0.24(-6.06%)
Feb 04, 2014 3.950 4.000 3.950 3.960 82,971 +0.01(+0.25%)
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.