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 31, 2015 5.260 5.600 5.210 5.580 221,444 +0.19(+3.53%)
Aug 28, 2015 5.230 5.560 5.230 5.390 112,154 +0.06(+1.13%)
Aug 27, 2015 5.210 5.620 5.150 5.330 196,552 +0.29(+5.75%)
Aug 26, 2015 4.860 5.060 4.810 5.040 189,916 +0.19(+3.92%)
Aug 25, 2015 4.970 4.990 4.830 4.850 89,457 +0.10(+2.11%)
Aug 24, 2015 4.680 4.910 4.630 4.750 208,807 -0.26(-5.19%)
Aug 21, 2015 5.080 5.140 4.980 5.010 185,178 -0.12(-2.34%)
Aug 20, 2015 5.240 5.280 5.120 5.130 144,946 -0.14(-2.66%)
Aug 19, 2015 5.310 5.350 5.200 5.270 70,839 -0.09(-1.68%)
Aug 18, 2015 5.300 5.380 5.190 5.360 105,708 +0.03(+0.56%)
Aug 17, 2015 5.420 5.420 5.300 5.330 74,309 -0.14(-2.56%)
Aug 14, 2015 5.480 5.640 5.390 5.470 61,041 -0.02(-0.36%)
Aug 13, 2015 5.410 5.530 5.370 5.490 96,514 -0.05(-0.90%)
Aug 12, 2015 5.630 5.720 5.430 5.540 128,790 -0.09(-1.60%)
Aug 11, 2015 5.470 5.640 5.360 5.630 61,539 +0.02(+0.36%)
Aug 10, 2015 5.410 5.610 5.280 5.610 84,937 +0.18(+3.31%)
Aug 07, 2015 5.690 5.690 5.400 5.430 333,260 -0.32(-5.57%)
Aug 06, 2015 5.610 5.760 5.480 5.750 101,170 +0.14(+2.50%)
Aug 05, 2015 5.680 5.920 5.600 5.610 70,136 -0.03(-0.53%)
Aug 04, 2015 5.360 5.710 5.360 5.640 63,104 +0.32(+6.02%)
Aug 03, 2015 5.420 5.480 5.250 5.320 55,224 -0.14(-2.56%)
Jul 31, 2015 5.550 5.610 5.430 5.460 89,109 -0.11(-1.97%)
Jul 30, 2015 5.600 5.700 5.530 5.570 37,538 -0.07(-1.24%)
Jul 29, 2015 5.500 5.700 5.380 5.640 55,558 +0.13(+2.36%)
Jul 28, 2015 5.330 5.630 5.330 5.510 103,968 +0.18(+3.38%)
Jul 27, 2015 5.410 5.450 5.280 5.330 114,310 -0.20(-3.62%)
Jul 24, 2015 5.510 5.560 5.460 5.530 55,811 -0.01(-0.18%)
Jul 23, 2015 5.800 5.820 5.470 5.540 114,961 -0.22(-3.82%)
Jul 22, 2015 5.730 5.910 5.670 5.760 45,478 -0.05(-0.86%)
Jul 21, 2015 5.610 5.850 5.610 5.810 97,665 +0.20(+3.57%)
Jul 20, 2015 5.670 5.710 5.530 5.610 98,551 -0.12(-2.09%)
Jul 17, 2015 5.980 5.980 5.710 5.730 99,993 -0.27(-4.50%)
Jul 16, 2015 6.070 6.123 5.970 6.000 62,522 -0.07(-1.15%)
Jul 15, 2015 6.210 6.260 6.000 6.070 105,175 -0.17(-2.72%)
Jul 14, 2015 6.230 6.350 6.220 6.240 61,175 +0.03(+0.48%)
Jul 13, 2015 6.210 6.280 6.070 6.210 62,651 +0.00(+0.00%)
Jul 10, 2015 6.250 6.250 6.150 6.210 57,864 +0.00(+0.00%)
Jul 09, 2015 6.300 6.340 6.140 6.210 74,305 +0.02(+0.32%)
Jul 08, 2015 6.250 6.390 6.170 6.190 162,281 -0.13(-2.06%)
Jul 07, 2015 6.410 6.410 6.150 6.320 88,884 -0.13(-2.02%)
Jul 06, 2015 6.260 6.580 6.180 6.450 173,953 +0.19(+3.04%)
Jul 02, 2015 6.240 6.260 6.260 6.260 100,400 +0.13(+2.12%)
Jul 01, 2015 6.290 6.290 6.080 6.130 70,032 -0.19(-3.01%)
Jun 30, 2015 6.360 6.401 6.310 6.320 45,276 -0.04(-0.63%)
Jun 29, 2015 6.310 6.390 6.240 6.360 53,414 -0.04(-0.63%)
Jun 26, 2015 6.430 6.430 6.310 6.400 56,886 -0.05(-0.78%)
Jun 25, 2015 6.470 6.470 6.373 6.450 58,897 +0.01(+0.16%)
Jun 24, 2015 6.390 6.559 6.390 6.440 61,174 +0.02(+0.31%)
Jun 23, 2015 6.380 6.480 6.340 6.420 66,794 -0.02(-0.31%)
Jun 22, 2015 6.320 6.470 6.220 6.440 75,134 +0.15(+2.38%)
Jun 19, 2015 6.240 6.290 6.180 6.290 60,483 +0.03(+0.48%)
Jun 18, 2015 6.300 6.370 6.195 6.260 43,382 -0.02(-0.32%)
Jun 17, 2015 6.280 6.390 6.110 6.280 64,408 +0.03(+0.48%)
Jun 16, 2015 6.370 6.420 6.200 6.250 50,541 -0.14(-2.19%)
Jun 15, 2015 6.210 6.440 6.210 6.390 75,731 +0.08(+1.27%)
Jun 12, 2015 6.220 6.340 6.190 6.310 73,119 -0.03(-0.47%)
Jun 11, 2015 6.410 6.432 6.240 6.340 58,161 -0.09(-1.40%)
Jun 10, 2015 6.330 6.480 6.270 6.430 145,538 +0.23(+3.71%)
Jun 09, 2015 6.180 6.250 6.130 6.200 99,692 +0.08(+1.31%)
Jun 08, 2015 6.100 6.150 6.090 6.120 36,897 +0.00(+0.00%)
Jun 05, 2015 5.960 6.160 5.930 6.120 67,694 +0.14(+2.34%)
Jun 04, 2015 5.990 6.060 5.960 5.980 61,853 -0.04(-0.66%)
Jun 03, 2015 6.120 6.120 5.990 6.020 46,720 -0.15(-2.43%)
Jun 02, 2015 6.020 6.210 6.020 6.170 40,055 +0.18(+3.01%)
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.