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 (%)
Dec 29, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 28, 2017 4.200 4.350 4.150 4.300 142,416 +0.15(+3.61%)
Dec 27, 2017 4.150 4.245 4.075 4.150 202,020 -0.05(-1.19%)
Dec 26, 2017 4.100 4.200 4.040 4.200 143,580 +0.10(+2.44%)
Dec 22, 2017 4.300 4.300 4.100 4.100 197,382 -0.15(-3.53%)
Dec 21, 2017 4.050 4.250 3.960 4.250 730,593 +0.20(+4.94%)
Dec 20, 2017 3.900 4.150 3.875 4.050 723,337 +0.15(+3.85%)
Dec 19, 2017 3.850 3.950 3.800 3.900 122,617 +0.05(+1.30%)
Dec 18, 2017 3.800 3.950 3.800 3.850 219,306 +0.05(+1.32%)
Dec 15, 2017 4.050 4.050 3.750 3.800 233,789 -0.20(-5.00%)
Dec 14, 2017 3.900 4.095 3.900 4.000 350,531 +0.05(+1.27%)
Dec 13, 2017 4.050 4.050 3.945 3.950 272,886 -0.10(-2.47%)
Dec 12, 2017 4.050 4.100 3.950 4.050 979,770 +0.00(+0.00%)
Dec 11, 2017 4.000 4.100 3.955 4.050 435,038 +0.05(+1.25%)
Dec 08, 2017 4.050 4.050 3.950 4.000 196,322 +0.00(+0.00%)
Dec 07, 2017 4.200 4.250 3.900 4.000 596,242 -0.25(-5.88%)
Dec 06, 2017 4.700 4.700 4.200 4.250 376,916 -0.45(-9.57%)
Dec 05, 2017 4.800 4.800 4.625 4.700 163,773 -0.05(-1.05%)
Dec 04, 2017 4.700 4.810 4.700 4.750 97,976 +0.00(+0.00%)
Dec 01, 2017 4.750 4.900 4.725 4.750 211,882 +0.00(+0.00%)
Nov 30, 2017 4.700 4.850 4.625 4.750 182,986 +0.10(+2.15%)
Nov 29, 2017 4.700 4.775 4.650 4.650 107,916 +0.00(+0.00%)
Nov 28, 2017 4.700 4.750 4.650 4.650 123,967 -0.10(-2.11%)
Nov 27, 2017 4.850 4.850 4.700 4.750 103,578 -0.10(-2.06%)
Nov 24, 2017 4.950 4.950 4.850 4.850 32,795 -0.10(-2.02%)
Nov 22, 2017 4.950 5.050 4.900 4.950 66,165 +0.00(+0.00%)
Nov 21, 2017 5.000 5.100 4.900 4.950 124,322 -0.05(-1.00%)
Nov 20, 2017 5.150 5.150 5.000 5.000 181,518 -0.20(-3.85%)
Nov 17, 2017 5.150 5.200 5.100 5.200 80,274 +0.05(+0.97%)
Nov 16, 2017 5.200 5.250 5.150 5.150 45,192 -0.05(-0.96%)
Nov 15, 2017 5.300 5.375 5.200 5.200 59,721 -0.20(-3.70%)
Nov 14, 2017 5.600 5.625 5.350 5.400 99,264 -0.25(-4.42%)
Nov 13, 2017 5.850 5.875 5.600 5.650 114,622 -0.25(-4.24%)
Nov 10, 2017 5.750 5.900 5.700 5.900 155,114 +0.20(+3.51%)
Nov 09, 2017 5.650 5.790 5.605 5.700 143,164 +0.10(+1.79%)
Nov 08, 2017 5.700 5.700 5.550 5.600 53,820 -0.05(-0.88%)
Nov 07, 2017 5.750 5.750 5.575 5.650 107,636 -0.10(-1.74%)
Nov 06, 2017 5.700 5.838 5.650 5.750 179,917 +0.05(+0.88%)
Nov 03, 2017 5.700 5.750 5.600 5.700 120,895 +0.05(+0.88%)
Nov 02, 2017 5.550 5.725 5.550 5.650 178,385 +0.05(+0.89%)
Nov 01, 2017 5.350 5.634 5.350 5.600 282,213 +0.25(+4.67%)
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%)
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.