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 29, 2010 6.130 6.270 6.130 6.190 423,908 +0.03(+0.49%)
Oct 28, 2010 6.080 6.190 6.040 6.160 277,838 +0.09(+1.48%)
Oct 27, 2010 6.010 6.090 5.950 6.070 307,758 -0.03(-0.49%)
Oct 25, 2010 6.300 6.320 6.100 6.100 296,543 -0.13(-2.09%)
Oct 22, 2010 6.250 6.280 6.180 6.230 219,361 -0.03(-0.48%)
Oct 21, 2010 6.260 6.320 6.190 6.260 329,551 +0.00(+0.00%)
Oct 20, 2010 6.180 6.340 6.150 6.260 287,924 +0.12(+1.95%)
Oct 19, 2010 6.330 6.330 6.100 6.140 373,920 -0.30(-4.66%)
Oct 18, 2010 6.400 6.470 6.400 6.440 267,987 -0.05(-0.77%)
Oct 15, 2010 6.500 6.530 6.420 6.490 338,390 -0.01(-0.15%)
Oct 14, 2010 6.550 6.640 6.450 6.500 326,080 -0.11(-1.66%)
Oct 13, 2010 6.340 6.640 6.300 6.610 664,704 +0.29(+4.59%)
Oct 12, 2010 6.200 6.360 6.170 6.320 316,256 +0.05(+0.80%)
Oct 11, 2010 6.270 6.330 6.260 6.270 126,516 -0.07(-1.10%)
Oct 08, 2010 6.340 6.370 6.150 6.340 318,670 +0.06(+0.96%)
Oct 07, 2010 6.380 6.380 6.250 6.280 307,914 -0.10(-1.57%)
Oct 06, 2010 6.360 6.460 6.310 6.380 383,296 +0.01(+0.16%)
Oct 05, 2010 6.370 6.420 6.340 6.370 290,403 +0.02(+0.31%)
Oct 04, 2010 6.370 6.420 6.290 6.350 228,552 -0.07(-1.09%)
Oct 01, 2010 6.420 6.440 6.300 6.420 363,599 +0.11(+1.74%)
Sep 30, 2010 6.260 6.410 6.220 6.310 614,570 +0.06(+0.96%)
Sep 29, 2010 6.120 6.260 6.100 6.250 443,117 +0.08(+1.30%)
Sep 28, 2010 6.070 6.200 5.990 6.170 360,395 +0.06(+0.98%)
Sep 27, 2010 6.090 6.140 6.080 6.110 186,912 -0.03(-0.49%)
Sep 24, 2010 6.070 6.140 6.000 6.140 359,750 +0.15(+2.50%)
Sep 23, 2010 6.020 6.090 5.970 5.990 364,353 -0.12(-1.96%)
Sep 22, 2010 6.200 6.300 6.050 6.110 331,415 -0.12(-1.93%)
Sep 21, 2010 6.230 6.260 6.120 6.230 289,496 -0.05(-0.80%)
Sep 20, 2010 6.280 6.340 6.220 6.280 333,740 -0.01(-0.16%)
Sep 17, 2010 6.290 6.390 6.270 6.290 185,827 -0.12(-1.87%)
Sep 15, 2010 6.230 6.430 6.220 6.410 267,530 +0.14(+2.23%)
Sep 14, 2010 6.360 6.412 6.250 6.270 326,026 -0.13(-2.03%)
Sep 13, 2010 6.260 6.410 6.250 6.400 320,266 +0.16(+2.56%)
Sep 10, 2010 6.280 6.330 6.230 6.240 169,803 -0.08(-1.27%)
Sep 09, 2010 6.430 6.460 6.280 6.320 190,254 -0.09(-1.40%)
Sep 08, 2010 6.340 6.500 6.340 6.410 543,867 +0.09(+1.42%)
Sep 07, 2010 6.230 6.370 6.185 6.320 359,821 -0.04(-0.63%)
Sep 03, 2010 6.300 6.450 6.300 6.360 404,277 +0.10(+1.60%)
Sep 02, 2010 6.030 6.300 6.010 6.260 264 +0.17(+2.79%)
Sep 01, 2010 6.060 6.180 5.970 6.090 406,365 +0.09(+1.58%)
Aug 31, 2010 6.000 6.020 5.820 5.995 2,400 +0.12(+1.96%)
Aug 30, 2010 5.820 5.990 5.820 5.880 356,863 +0.00(+0.00%)
Aug 27, 2010 5.880 5.930 5.730 5.880 287,753 -0.01(-0.17%)
Aug 26, 2010 5.870 5.970 5.860 5.890 240,712 +0.06(+1.03%)
Aug 25, 2010 5.700 5.860 5.650 5.830 365,092 +0.06(+1.04%)
Aug 24, 2010 5.740 5.820 5.650 5.770 244,275 -0.01(-0.17%)
Aug 23, 2010 5.870 5.890 5.780 5.780 184,633 -0.08(-1.37%)
Aug 20, 2010 5.850 5.893 5.800 5.860 247,794 -0.09(-1.51%)
Aug 19, 2010 6.030 6.120 5.930 5.950 229,998 -0.14(-2.30%)
Aug 18, 2010 6.260 6.260 6.080 6.090 293,700 -0.13(-2.09%)
Aug 17, 2010 6.050 6.390 6.041 6.220 540,514 +0.24(+4.01%)
Aug 16, 2010 5.990 6.060 5.970 5.980 321,669 -0.02(-0.33%)
Aug 13, 2010 6.000 6.180 5.820 6.000 530,367 +0.15(+2.56%)
Aug 12, 2010 5.820 5.960 5.800 5.850 340,570 -0.09(-1.52%)
Aug 11, 2010 6.150 6.150 5.850 5.940 492,610 -0.30(-4.81%)
Aug 10, 2010 6.220 6.290 6.160 6.240 205,492 -0.08(-1.27%)
Aug 09, 2010 6.340 6.360 6.220 6.320 214,060 +0.00(+0.00%)
Aug 06, 2010 6.320 6.340 6.190 6.320 179,117 +0.01(+0.16%)
Aug 05, 2010 6.330 6.460 6.290 6.310 295,184 -0.01(-0.16%)
Aug 04, 2010 6.450 6.500 6.310 6.320 282,237 -0.15(-2.32%)
Aug 03, 2010 6.380 6.500 6.360 6.470 318,190 +0.09(+1.41%)
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.