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 (%)
Aug 29, 2014 6.140 6.170 6.170 6.170 317,400 +0.05(+0.82%)
Aug 28, 2014 6.100 6.170 6.070 6.120 193,405 -0.01(-0.16%)
Aug 27, 2014 6.230 6.320 6.110 6.130 447,373 -0.10(-1.61%)
Aug 26, 2014 5.980 6.330 5.980 6.230 427,257 +0.25(+4.18%)
Aug 25, 2014 5.890 6.000 5.830 5.980 285,942 +0.09(+1.53%)
Aug 22, 2014 5.960 5.971 5.870 5.890 308,315 -0.10(-1.67%)
Aug 21, 2014 5.770 5.990 5.690 5.990 489,103 +0.26(+4.54%)
Aug 20, 2014 5.710 5.761 5.602 5.730 419,683 +0.00(+0.00%)
Aug 19, 2014 5.590 5.760 5.580 5.730 504,100 +0.11(+1.96%)
Aug 18, 2014 5.720 5.740 5.470 5.620 649,269 -0.03(-0.53%)
Aug 15, 2014 5.430 5.740 5.430 5.650 900,660 +0.29(+5.41%)
Aug 14, 2014 5.400 5.450 5.300 5.360 154,078 -0.02(-0.37%)
Aug 13, 2014 5.330 5.400 5.330 5.380 131,709 +0.08(+1.51%)
Aug 12, 2014 5.460 5.550 5.300 5.300 345,907 -0.20(-3.64%)
Aug 11, 2014 5.550 5.630 5.430 5.500 458,961 -0.02(-0.36%)
Aug 08, 2014 5.350 5.540 5.280 5.520 315,147 +0.17(+3.18%)
Aug 07, 2014 5.400 5.410 5.240 5.350 434,798 -0.04(-0.74%)
Aug 06, 2014 5.280 5.450 5.260 5.390 286,471 +0.10(+1.89%)
Aug 05, 2014 5.320 5.360 5.210 5.290 455,832 -0.07(-1.31%)
Aug 04, 2014 5.310 5.380 5.280 5.360 126,182 +0.05(+0.94%)
Aug 01, 2014 5.340 5.360 5.230 5.310 550,900 -0.03(-0.56%)
Jul 31, 2014 5.380 5.430 5.280 5.340 597,036 -0.04(-0.74%)
Jul 30, 2014 5.420 5.430 5.320 5.380 340,111 -0.02(-0.37%)
Jul 29, 2014 5.430 5.430 5.312 5.400 283,557 +0.00(+0.00%)
Jul 28, 2014 5.390 5.500 5.360 5.400 264,710 -0.07(-1.28%)
Jul 25, 2014 5.490 5.520 5.410 5.470 308,884 -0.03(-0.55%)
Jul 24, 2014 5.590 5.660 5.490 5.500 268,034 -0.06(-1.08%)
Jul 23, 2014 5.420 5.650 5.400 5.560 686,693 +0.12(+2.21%)
Jul 22, 2014 5.310 5.500 5.310 5.440 433,078 +0.11(+2.06%)
Jul 21, 2014 5.500 5.500 5.270 5.330 243,323 -0.18(-3.27%)
Jul 18, 2014 5.440 5.550 5.430 5.510 170,151 +0.06(+1.10%)
Jul 17, 2014 5.630 5.717 5.410 5.450 382,598 -0.21(-3.71%)
Jul 16, 2014 5.740 5.770 5.570 5.660 372,660 -0.05(-0.88%)
Jul 15, 2014 5.900 5.900 5.620 5.710 558,226 -0.19(-3.22%)
Jul 14, 2014 5.900 5.990 5.860 5.900 348,934 -0.05(-0.84%)
Jul 11, 2014 6.160 6.180 5.920 5.950 678,869 -0.24(-3.88%)
Jul 10, 2014 6.160 6.260 6.100 6.190 454,947 -0.14(-2.21%)
Jul 09, 2014 6.300 6.350 6.260 6.330 296,558 +0.03(+0.48%)
Jul 08, 2014 6.460 6.460 6.150 6.300 706,565 -0.17(-2.63%)
Jul 07, 2014 6.600 6.620 6.340 6.470 718,133 -0.19(-2.85%)
Jul 03, 2014 6.650 6.660 6.660 6.660 89,800 -0.01(-0.15%)
Jul 02, 2014 6.600 6.730 6.600 6.670 290,204 +0.05(+0.76%)
Jul 01, 2014 6.700 6.720 6.600 6.620 186,260 -0.10(-1.49%)
Jun 30, 2014 6.680 6.740 6.640 6.720 178,326 +0.03(+0.45%)
Jun 27, 2014 6.750 6.840 6.650 6.690 189,709 -0.06(-0.89%)
Jun 26, 2014 6.750 6.750 6.550 6.750 407,805 +0.03(+0.45%)
Jun 25, 2014 6.630 6.790 6.610 6.720 188,170 +0.08(+1.20%)
Jun 24, 2014 6.860 6.880 6.580 6.640 371,866 -0.22(-3.21%)
Jun 23, 2014 6.920 6.925 6.760 6.860 305,711 -0.06(-0.87%)
Jun 20, 2014 7.000 7.010 6.830 6.920 361,952 -0.02(-0.29%)
Jun 19, 2014 7.070 7.100 6.920 6.940 437,692 -0.11(-1.56%)
Jun 18, 2014 7.110 7.170 6.980 7.050 558,384 -0.03(-0.42%)
Jun 17, 2014 6.960 7.140 6.880 7.080 338,041 +0.07(+1.00%)
Jun 16, 2014 6.980 7.230 6.950 7.010 717,230 +0.05(+0.72%)
Jun 13, 2014 6.790 6.960 6.700 6.960 349,804 +0.20(+2.96%)
Jun 12, 2014 6.660 6.820 6.650 6.760 336,472 +0.10(+1.50%)
Jun 11, 2014 6.690 6.710 6.500 6.660 523,822 -0.10(-1.48%)
Jun 10, 2014 6.790 6.810 6.681 6.760 355,858 +0.02(+0.30%)
Jun 06, 2014 6.810 6.850 6.670 6.740 457,198 -0.04(-0.59%)
Jun 05, 2014 6.450 6.870 6.400 6.780 990,725 +0.40(+6.27%)
Jun 04, 2014 6.320 6.440 6.200 6.380 1,284,724 +0.09(+1.43%)
Jun 03, 2014 6.190 6.320 6.150 6.290 354,624 +0.10(+1.62%)
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.