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 (%)
Apr 28, 2017 6.300 6.350 6.250 6.250 39,971 +0.00(+0.00%)
Apr 27, 2017 6.200 6.300 6.025 6.250 56,500 +0.00(+0.00%)
Apr 26, 2017 6.300 6.400 6.200 6.250 129,740 -0.15(-2.34%)
Apr 25, 2017 6.500 6.500 6.308 6.400 59,284 +0.00(+0.00%)
Apr 24, 2017 6.450 6.525 6.400 6.400 46,313 -0.10(-1.54%)
Apr 21, 2017 6.500 6.500 6.374 6.500 72,098 +0.05(+0.78%)
Apr 20, 2017 6.450 6.550 6.425 6.450 59,025 +0.00(+0.00%)
Apr 19, 2017 6.600 6.600 6.425 6.450 66,435 -0.15(-2.27%)
Apr 18, 2017 6.650 6.650 6.550 6.600 37,866 -0.05(-0.75%)
Apr 17, 2017 6.550 6.725 6.550 6.650 35,781 +0.10(+1.53%)
Apr 13, 2017 6.750 6.750 6.525 6.550 59,746 -0.15(-2.24%)
Apr 12, 2017 6.800 6.850 6.650 6.700 64,773 -0.10(-1.47%)
Apr 11, 2017 6.800 6.850 6.700 6.800 103,289 +0.00(+0.00%)
Apr 10, 2017 6.750 6.800 6.725 6.800 41,134 +0.05(+0.74%)
Apr 07, 2017 6.800 6.855 6.650 6.750 56,258 -0.10(-1.46%)
Apr 06, 2017 6.850 6.850 6.750 6.850 69,077 +0.05(+0.74%)
Apr 05, 2017 6.850 6.939 6.750 6.800 153,847 -0.05(-0.73%)
Apr 04, 2017 6.600 6.850 6.575 6.850 78,609 +0.25(+3.79%)
Apr 03, 2017 6.650 6.650 6.500 6.600 59,710 +0.00(+0.00%)
Mar 31, 2017 6.600 6.675 6.550 6.600 81,646 +0.05(+0.76%)
Mar 30, 2017 6.550 6.650 6.500 6.550 100,926 -0.05(-0.76%)
Mar 29, 2017 6.500 6.600 6.425 6.600 114,242 +0.10(+1.54%)
Mar 28, 2017 6.350 6.500 6.325 6.500 67,341 +0.10(+1.56%)
Mar 27, 2017 6.100 6.450 6.100 6.400 156,233 +0.20(+3.23%)
Mar 24, 2017 6.050 6.225 6.050 6.200 137,556 +0.10(+1.64%)
Mar 23, 2017 5.900 6.160 5.900 6.100 92,712 +0.15(+2.52%)
Mar 22, 2017 6.000 6.025 5.900 5.950 66,292 -0.05(-0.83%)
Mar 21, 2017 6.050 6.125 5.950 6.000 142,146 +0.00(+0.00%)
Mar 20, 2017 5.900 6.075 5.900 6.000 52,214 +0.05(+0.84%)
Mar 17, 2017 6.050 6.075 5.900 5.950 54,437 -0.05(-0.83%)
Mar 16, 2017 6.100 6.150 5.975 6.000 106,719 -0.10(-1.64%)
Mar 15, 2017 5.850 6.175 5.850 6.100 112,529 +0.25(+4.27%)
Mar 14, 2017 5.900 6.000 5.750 5.850 101,119 -0.10(-1.68%)
Mar 13, 2017 5.850 6.025 5.850 5.950 112,707 +0.05(+0.85%)
Mar 10, 2017 5.900 5.925 5.775 5.900 137,965 +0.00(+0.00%)
Mar 09, 2017 5.850 6.000 5.700 5.900 189,406 +0.05(+0.85%)
Mar 08, 2017 6.000 6.175 5.800 5.850 231,666 -0.25(-4.10%)
Mar 07, 2017 5.900 6.195 5.875 6.100 239,135 +0.25(+4.27%)
Mar 06, 2017 5.800 5.950 5.700 5.850 206,007 +0.10(+1.74%)
Mar 03, 2017 5.950 6.000 5.700 5.750 175,553 -0.15(-2.54%)
Mar 02, 2017 6.000 6.050 5.850 5.900 178,936 -0.15(-2.48%)
Mar 01, 2017 6.050 6.140 6.010 6.050 50,483 +0.05(+0.83%)
Feb 28, 2017 6.050 6.100 6.000 6.000 79,671 -0.05(-0.83%)
Feb 27, 2017 6.150 6.150 6.023 6.050 113,072 -0.10(-1.63%)
Feb 24, 2017 6.200 6.250 6.100 6.150 128,613 -0.10(-1.60%)
Feb 23, 2017 6.250 6.350 6.225 6.250 82,287 +0.05(+0.81%)
Feb 22, 2017 6.350 6.400 6.200 6.200 91,220 -0.25(-3.88%)
Feb 21, 2017 6.450 6.450 6.319 6.450 114,443 +0.05(+0.78%)
Feb 17, 2017 6.400 6.400 6.400 0 -0.20(-3.03%)
Feb 16, 2017 6.600 6.650 6.500 6.600 76,912 +0.00(+0.00%)
Feb 15, 2017 6.450 6.625 6.450 6.600 32,911 +0.10(+1.54%)
Feb 14, 2017 6.450 6.550 6.405 6.500 61,428 +0.05(+0.78%)
Feb 13, 2017 6.500 6.500 6.350 6.450 57,357 -0.05(-0.77%)
Feb 10, 2017 6.700 6.700 6.450 6.500 119,117 -0.20(-2.99%)
Feb 09, 2017 6.450 6.700 6.400 6.700 198,609 +0.40(+6.35%)
Feb 08, 2017 6.050 6.350 5.975 6.300 114,363 +0.20(+3.28%)
Feb 07, 2017 6.050 6.100 6.000 6.100 125,104 +0.00(+0.00%)
Feb 06, 2017 6.450 6.450 6.050 6.100 138,510 -0.40(-6.15%)
Feb 03, 2017 6.500 6.525 6.425 6.500 80,242 +0.05(+0.78%)
Feb 02, 2017 6.450 6.550 6.400 6.450 66,789 +0.00(+0.00%)
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.