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 (%)
Oct 31, 2017 5.400 5.400 5.300 5.350 150,942 -0.05(-0.93%)
Oct 30, 2017 5.200 5.400 5.200 5.400 58,441 +0.20(+3.85%)
Oct 27, 2017 5.200 5.250 5.050 5.200 146,516 +0.00(+0.00%)
Oct 26, 2017 5.350 5.350 5.160 5.200 142,224 -0.10(-1.89%)
Oct 25, 2017 5.450 5.450 5.255 5.300 76,191 -0.15(-2.75%)
Oct 24, 2017 5.500 5.575 5.400 5.450 88,598 +0.00(+0.00%)
Oct 23, 2017 5.450 5.495 5.440 5.450 37,664 +0.00(+0.00%)
Oct 20, 2017 5.500 5.500 5.400 5.450 67,262 -0.05(-0.91%)
Oct 19, 2017 5.450 5.550 5.350 5.500 46,488 +0.05(+0.92%)
Oct 18, 2017 5.400 5.532 5.400 5.450 50,277 +0.05(+0.93%)
Oct 17, 2017 5.450 5.490 5.400 5.400 51,741 -0.10(-1.82%)
Oct 16, 2017 5.600 5.600 5.375 5.500 168,068 -0.05(-0.90%)
Oct 13, 2017 5.700 5.750 5.500 5.550 81,418 -0.05(-0.89%)
Oct 12, 2017 5.600 5.800 5.600 5.600 79,487 +0.00(+0.00%)
Oct 11, 2017 5.650 5.725 5.600 5.600 118,112 -0.10(-1.75%)
Oct 10, 2017 5.800 5.900 5.550 5.700 614,108 -0.20(-3.39%)
Oct 09, 2017 5.855 5.908 5.850 5.900 13,887 +0.10(+1.72%)
Oct 06, 2017 5.900 5.925 5.800 5.800 127,872 -0.10(-1.69%)
Oct 05, 2017 6.000 6.050 5.900 5.900 121,328 -0.10(-1.67%)
Oct 04, 2017 6.100 6.100 5.950 6.000 114,843 -0.10(-1.64%)
Oct 03, 2017 6.200 6.225 6.050 6.100 87,671 -0.10(-1.61%)
Oct 02, 2017 6.200 6.250 6.150 6.200 121,241 -0.10(-1.59%)
Sep 29, 2017 6.400 6.400 6.200 6.300 88,540 -0.10(-1.56%)
Sep 28, 2017 6.450 6.525 6.350 6.400 33,094 -0.05(-0.78%)
Sep 27, 2017 6.575 6.600 6.400 6.450 91,609 -0.10(-1.53%)
Sep 26, 2017 6.600 6.600 6.546 6.550 20,408 -0.10(-1.50%)
Sep 25, 2017 6.600 6.700 6.600 6.650 51,418 +0.05(+0.76%)
Sep 22, 2017 6.600 6.600 6.475 6.600 119,451 +0.00(+0.00%)
Sep 21, 2017 6.550 6.650 6.500 6.600 58,049 +0.00(+0.00%)
Sep 20, 2017 6.550 6.700 6.500 6.600 75,455 +0.10(+1.54%)
Sep 19, 2017 6.450 6.575 6.450 6.500 46,826 +0.10(+1.56%)
Sep 18, 2017 6.400 6.450 6.300 6.400 28,115 +0.00(+0.00%)
Sep 15, 2017 6.550 6.550 6.325 6.400 58,221 -0.10(-1.54%)
Sep 14, 2017 6.500 6.645 6.475 6.500 30,154 +0.05(+0.78%)
Sep 13, 2017 6.300 6.550 6.300 6.450 51,112 +0.15(+2.38%)
Sep 12, 2017 6.200 6.375 6.200 6.300 76,305 +0.05(+0.80%)
Sep 11, 2017 6.200 6.300 6.200 6.250 28,970 +0.05(+0.81%)
Sep 08, 2017 6.400 6.400 6.160 6.200 92,564 -0.20(-3.13%)
Sep 07, 2017 6.250 6.400 6.250 6.400 75,389 +0.20(+3.23%)
Sep 06, 2017 6.350 6.500 6.125 6.200 145,035 -0.15(-2.36%)
Sep 05, 2017 6.450 6.550 6.300 6.350 97,172 -0.10(-1.55%)
Sep 01, 2017 6.400 6.500 6.350 6.450 35,016 +0.10(+1.57%)
Aug 31, 2017 6.300 6.400 6.300 6.350 69,672 +0.05(+0.79%)
Aug 30, 2017 6.350 6.350 6.250 6.300 23,182 -0.05(-0.79%)
Aug 29, 2017 6.300 6.350 6.200 6.350 42,965 +0.00(+0.00%)
Aug 28, 2017 6.450 6.500 6.300 6.350 62,715 -0.10(-1.55%)
Aug 25, 2017 6.400 6.500 6.350 6.450 23,352 +0.05(+0.78%)
Aug 24, 2017 6.450 6.450 6.350 6.400 27,270 -0.05(-0.78%)
Aug 23, 2017 6.300 6.500 6.300 6.450 43,332 +0.10(+1.57%)
Aug 22, 2017 6.400 6.400 6.300 6.350 67,026 +0.00(+0.00%)
Aug 21, 2017 6.450 6.450 6.275 6.350 93,322 -0.05(-0.78%)
Aug 18, 2017 6.300 6.450 6.200 6.400 99,389 +0.05(+0.79%)
Aug 17, 2017 6.300 6.400 6.300 6.350 87,427 +0.05(+0.79%)
Aug 16, 2017 6.250 6.350 6.250 6.300 40,789 +0.05(+0.80%)
Aug 15, 2017 6.350 6.350 6.250 6.250 46,847 -0.10(-1.57%)
Aug 14, 2017 6.450 6.550 6.300 6.350 82,505 -0.10(-1.55%)
Aug 11, 2017 6.450 6.550 6.450 6.450 62,708 +0.00(+0.00%)
Aug 10, 2017 6.650 6.650 6.400 6.450 101,262 -0.20(-3.01%)
Aug 09, 2017 6.650 6.750 6.600 6.650 109,317 +0.00(+0.00%)
Aug 08, 2017 6.400 6.650 6.400 6.650 99,823 +0.20(+3.10%)
Aug 07, 2017 6.500 6.550 6.400 6.450 31,004 -0.10(-1.53%)
Aug 04, 2017 6.550 6.625 6.441 6.550 114,432 +0.00(+0.00%)
Aug 03, 2017 6.800 6.825 6.500 6.550 119,134 -0.20(-2.96%)
Aug 02, 2017 6.750 6.875 6.720 6.750 113,805 -0.05(-0.74%)
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.