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 (%)
Mar 31, 2015 5.210 5.380 5.200 5.360 221,532 +0.09(+1.71%)
Mar 30, 2015 5.410 5.420 5.220 5.270 80,773 -0.15(-2.77%)
Mar 27, 2015 5.270 5.470 5.250 5.420 285,763 +0.11(+2.07%)
Mar 26, 2015 5.390 5.450 5.280 5.310 184,689 -0.02(-0.38%)
Mar 25, 2015 5.240 5.370 5.240 5.330 159,570 +0.06(+1.14%)
Mar 24, 2015 5.240 5.270 5.220 5.270 554,270 +0.03(+0.57%)
Mar 23, 2015 5.300 5.390 5.220 5.240 114,793 -0.05(-0.95%)
Mar 20, 2015 5.330 5.380 5.270 5.290 227,774 +0.04(+0.76%)
Mar 19, 2015 5.300 5.350 5.245 5.250 148,398 -0.17(-3.14%)
Mar 18, 2015 5.110 5.450 5.095 5.420 180,194 +0.25(+4.84%)
Mar 17, 2015 5.000 5.210 5.000 5.170 152,208 +0.13(+2.58%)
Mar 16, 2015 4.870 5.054 4.720 5.040 183,703 +0.15(+3.07%)
Mar 13, 2015 4.950 4.980 4.870 4.890 84,261 -0.14(-2.78%)
Mar 12, 2015 5.130 5.160 4.983 5.030 182,644 -0.06(-1.18%)
Mar 11, 2015 5.110 5.130 5.020 5.090 208,868 -0.03(-0.59%)
Mar 10, 2015 5.070 5.200 5.000 5.120 126,328 -0.01(-0.19%)
Mar 09, 2015 5.290 5.320 5.110 5.130 143,036 -0.16(-3.02%)
Mar 06, 2015 5.350 5.350 5.210 5.290 88,660 -0.07(-1.31%)
Mar 05, 2015 5.410 5.440 5.360 5.360 76,726 -0.11(-2.01%)
Mar 04, 2015 5.420 5.410 5.320 5.470 69,890 +0.06(+1.11%)
Mar 03, 2015 5.200 5.420 5.200 5.410 136,025 +0.21(+4.04%)
Mar 02, 2015 5.160 5.280 5.160 5.200 81,572 -0.01(-0.19%)
Feb 27, 2015 5.320 5.330 5.180 5.210 109,714 -0.10(-1.88%)
Feb 26, 2015 5.250 5.360 5.200 5.310 138,840 -0.03(-0.56%)
Feb 25, 2015 5.300 5.360 5.250 5.340 50,657 +0.04(+0.75%)
Feb 24, 2015 5.250 5.330 5.110 5.300 185,932 +0.04(+0.76%)
Feb 23, 2015 5.350 5.350 5.075 5.260 125,556 -0.13(-2.41%)
Feb 20, 2015 5.470 5.530 5.370 5.390 164,013 -0.08(-1.46%)
Feb 19, 2015 5.210 5.492 5.140 5.470 177,729 +0.11(+2.05%)
Feb 18, 2015 5.160 5.830 5.100 5.360 506,671 +0.23(+4.48%)
Feb 17, 2015 4.930 5.170 4.790 5.130 241,353 +0.23(+4.69%)
Feb 13, 2015 5.000 4.900 4.900 4.900 97,900 -0.06(-1.21%)
Feb 12, 2015 4.760 4.970 4.670 4.960 160,496 +0.31(+6.67%)
Feb 11, 2015 4.520 4.670 4.430 4.650 96,408 +0.07(+1.53%)
Feb 10, 2015 4.620 4.620 4.400 4.580 166,535 -0.02(-0.43%)
Feb 09, 2015 4.480 4.630 4.440 4.600 112,390 +0.17(+3.84%)
Feb 06, 2015 4.480 4.630 4.380 4.430 102,221 -0.09(-1.99%)
Feb 05, 2015 4.410 4.640 4.410 4.520 123,304 +0.13(+2.96%)
Feb 04, 2015 4.380 4.560 4.267 4.390 197,649 -0.06(-1.35%)
Feb 03, 2015 4.230 4.560 4.230 4.450 202,613 +0.26(+6.21%)
Feb 02, 2015 4.280 4.280 4.120 4.190 106,326 +0.01(+0.24%)
Jan 30, 2015 3.990 4.190 3.900 4.180 126,374 +0.19(+4.76%)
Jan 29, 2015 4.030 4.070 3.960 3.990 134,061 -0.02(-0.50%)
Jan 28, 2015 4.270 4.270 3.950 4.010 167,050 -0.27(-6.31%)
Jan 27, 2015 4.090 4.345 4.060 4.280 132,041 +0.10(+2.39%)
Jan 26, 2015 4.160 4.310 4.120 4.180 124,844 +0.00(+0.00%)
Jan 23, 2015 4.130 4.260 4.130 4.180 192,590 +0.03(+0.72%)
Jan 22, 2015 4.180 4.240 4.080 4.150 218,475 +0.00(+0.00%)
Jan 21, 2015 4.400 4.410 4.120 4.150 304,774 -0.18(-4.16%)
Jan 20, 2015 4.680 4.680 4.330 4.330 186,786 -0.43(-9.03%)
Jan 16, 2015 4.370 4.765 4.360 4.760 177,352 +0.34(+7.69%)
Jan 15, 2015 4.630 4.680 4.370 4.420 169,883 -0.12(-2.64%)
Jan 14, 2015 4.380 4.582 4.310 4.540 157,481 +0.12(+2.71%)
Jan 13, 2015 4.430 4.510 4.330 4.420 190,592 +0.00(+0.00%)
Jan 12, 2015 4.460 4.480 4.350 4.420 244,456 -0.17(-3.70%)
Jan 09, 2015 4.510 4.610 4.435 4.590 178,572 +0.08(+1.77%)
Jan 08, 2015 4.500 4.640 4.480 4.510 164,463 +0.04(+0.89%)
Jan 07, 2015 4.550 4.790 4.460 4.470 160,182 -0.06(-1.32%)
Jan 06, 2015 4.520 4.620 4.330 4.530 322,907 -0.06(-1.31%)
Jan 05, 2015 4.590 4.740 4.540 4.590 137,438 -0.08(-1.71%)
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.