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 30, 2015 5.320 5.460 5.260 5.260 39,478 -0.03(-0.57%)
Nov 27, 2015 5.330 5.380 5.260 5.290 14,361 -0.14(-2.58%)
Nov 25, 2015 5.400 5.430 5.430 5.430 31,400 -0.01(-0.18%)
Nov 24, 2015 5.290 5.480 5.290 5.440 45,835 +0.21(+4.02%)
Nov 23, 2015 5.200 5.340 5.200 5.230 48,670 +0.01(+0.19%)
Nov 20, 2015 5.460 5.480 5.210 5.220 76,317 -0.26(-4.74%)
Nov 19, 2015 5.530 5.610 5.460 5.480 49,294 -0.07(-1.26%)
Nov 18, 2015 5.630 5.680 5.490 5.550 65,836 -0.05(-0.89%)
Nov 17, 2015 5.550 5.700 5.500 5.600 162,124 -0.08(-1.41%)
Nov 16, 2015 5.490 5.684 5.430 5.680 59,995 +0.18(+3.27%)
Nov 13, 2015 5.320 5.580 5.310 5.500 115,863 +0.14(+2.61%)
Nov 12, 2015 5.420 5.500 5.300 5.360 143,524 -0.12(-2.19%)
Nov 11, 2015 5.800 5.800 5.460 5.480 58,856 -0.33(-5.68%)
Nov 10, 2015 5.780 5.840 5.710 5.810 90,602 +0.01(+0.17%)
Nov 09, 2015 5.860 5.900 5.750 5.800 82,920 -0.05(-0.85%)
Nov 06, 2015 5.760 6.020 5.760 5.850 73,763 +0.00(+0.00%)
Nov 05, 2015 5.870 5.940 5.770 5.850 97,747 -0.05(-0.85%)
Nov 04, 2015 5.920 6.130 5.880 5.900 261,420 +0.01(+0.17%)
Nov 03, 2015 5.580 5.930 5.580 5.890 111,668 +0.37(+6.70%)
Nov 02, 2015 5.500 5.620 5.500 5.520 36,856 -0.05(-0.90%)
Oct 30, 2015 5.520 5.660 5.440 5.570 45,926 +0.04(+0.72%)
Oct 29, 2015 5.450 5.567 5.410 5.530 77,551 +0.10(+1.84%)
Oct 28, 2015 5.410 5.590 5.360 5.430 272,751 +0.06(+1.12%)
Oct 27, 2015 5.440 5.460 5.310 5.370 82,855 -0.15(-2.72%)
Oct 26, 2015 5.800 5.800 5.470 5.520 60,645 -0.29(-4.99%)
Oct 23, 2015 5.910 5.930 5.760 5.810 156,865 -0.10(-1.69%)
Oct 22, 2015 5.850 6.000 5.850 5.910 54,438 +0.11(+1.90%)
Oct 21, 2015 6.000 6.010 5.760 5.800 155,282 -0.22(-3.65%)
Oct 20, 2015 5.890 6.070 5.890 6.020 62,753 +0.12(+2.03%)
Oct 19, 2015 6.100 6.100 5.870 5.900 87,111 -0.26(-4.22%)
Oct 16, 2015 6.290 6.290 6.120 6.160 53,933 -0.09(-1.44%)
Oct 15, 2015 6.090 6.300 6.090 6.250 182,650 +0.08(+1.30%)
Oct 14, 2015 6.100 6.200 6.090 6.170 75,783 +0.08(+1.31%)
Oct 13, 2015 6.100 6.240 6.090 6.090 289,325 -0.10(-1.62%)
Oct 12, 2015 6.240 6.250 6.110 6.190 37,700 -0.06(-0.96%)
Oct 09, 2015 6.340 6.450 6.210 6.250 215,727 -0.01(-0.16%)
Oct 08, 2015 6.180 6.320 6.180 6.260 209,208 +0.08(+1.29%)
Oct 07, 2015 6.190 6.370 6.120 6.180 236,328 +0.06(+0.98%)
Oct 06, 2015 5.920 6.177 5.910 6.120 174,697 +0.22(+3.73%)
Oct 05, 2015 5.700 5.927 5.690 5.900 139,010 +0.27(+4.80%)
Oct 02, 2015 5.390 5.690 5.350 5.630 107,263 +0.24(+4.45%)
Oct 01, 2015 5.320 5.510 5.320 5.390 116,692 +0.18(+3.45%)
Sep 30, 2015 5.170 5.250 5.080 5.210 161,306 +0.14(+2.76%)
Sep 29, 2015 5.310 5.310 5.060 5.070 144,969 -0.16(-3.06%)
Sep 28, 2015 5.290 5.350 5.230 5.230 59,532 -0.06(-1.13%)
Sep 25, 2015 5.510 5.510 5.260 5.290 69,615 -0.11(-2.04%)
Sep 24, 2015 5.400 5.450 5.270 5.400 83,807 +0.01(+0.19%)
Sep 23, 2015 5.560 5.610 5.370 5.390 82,593 -0.15(-2.71%)
Sep 22, 2015 5.400 5.570 5.390 5.540 63,186 +0.06(+1.09%)
Sep 21, 2015 5.380 5.610 5.380 5.480 65,700 +0.06(+1.11%)
Sep 18, 2015 5.430 5.520 5.330 5.420 62,572 -0.10(-1.81%)
Sep 17, 2015 5.560 5.690 5.480 5.520 93,110 -0.03(-0.54%)
Sep 16, 2015 5.410 5.610 5.370 5.550 72,317 +0.22(+4.13%)
Sep 15, 2015 5.340 5.460 5.290 5.330 113,016 +0.02(+0.38%)
Sep 14, 2015 5.200 5.430 5.140 5.310 83,805 +0.10(+1.92%)
Sep 11, 2015 5.440 5.490 5.120 5.210 215,680 -0.26(-4.75%)
Sep 10, 2015 5.290 5.500 5.290 5.470 64,244 +0.21(+3.99%)
Sep 09, 2015 5.500 5.560 5.250 5.260 122,835 -0.18(-3.31%)
Sep 08, 2015 5.360 5.590 5.320 5.440 122,524 +0.19(+3.62%)
Sep 04, 2015 5.300 5.250 5.250 5.250 53,300 -0.15(-2.78%)
Sep 03, 2015 5.300 5.490 5.280 5.400 60,702 +0.09(+1.69%)
Sep 02, 2015 5.370 5.390 5.170 5.310 77,279 -0.02(-0.38%)
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.