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 (%)
Nov 30, 2011 4.600 4.770 4.510 4.620 329,873 +0.15(+3.36%)
Nov 29, 2011 4.410 4.490 4.350 4.470 251,033 +0.06(+1.36%)
Nov 28, 2011 4.480 4.620 4.370 4.410 352,180 +0.14(+3.28%)
Nov 25, 2011 4.340 4.460 4.220 4.270 229,133 -0.27(-5.95%)
Nov 23, 2011 4.730 4.750 4.420 4.540 432,223 -0.30(-6.20%)
Nov 22, 2011 4.860 4.990 4.735 4.840 444,445 -0.03(-0.62%)
Nov 21, 2011 4.950 5.000 4.810 4.870 471,378 -0.26(-5.07%)
Nov 18, 2011 5.070 5.170 5.040 5.130 239,433 +0.08(+1.58%)
Nov 17, 2011 5.140 5.250 5.008 5.050 266,963 -0.15(-2.88%)
Nov 16, 2011 5.210 5.300 5.180 5.200 539,334 -0.09(-1.70%)
Nov 15, 2011 5.090 5.350 5.090 5.290 354,061 +0.15(+2.92%)
Nov 14, 2011 5.170 5.200 5.070 5.140 192,905 -0.11(-2.10%)
Nov 11, 2011 5.260 5.400 5.180 5.250 173,959 +0.09(+1.74%)
Nov 10, 2011 5.130 5.240 5.030 5.160 370,146 +0.13(+2.58%)
Nov 09, 2011 5.220 5.300 4.990 5.030 310,767 -0.36(-6.68%)
Nov 08, 2011 5.380 5.500 5.290 5.390 303,787 +0.08(+1.51%)
Nov 07, 2011 5.180 5.330 5.100 5.310 320,350 +0.13(+2.51%)
Nov 04, 2011 5.320 5.350 5.120 5.180 222,662 -0.25(-4.60%)
Nov 03, 2011 5.200 5.470 5.080 5.430 433,606 +0.31(+6.05%)
Nov 02, 2011 5.060 5.140 4.970 5.120 206,089 +0.21(+4.28%)
Nov 01, 2011 5.040 5.100 4.860 4.910 547,109 -0.37(-7.01%)
Oct 31, 2011 5.390 5.430 5.220 5.280 383,492 -0.19(-3.47%)
Oct 28, 2011 5.360 5.520 5.330 5.470 293,513 +0.06(+1.11%)
Oct 27, 2011 5.350 5.500 5.300 5.410 535,676 +0.28(+5.46%)
Oct 26, 2011 5.100 5.200 4.960 5.130 413,467 +0.12(+2.40%)
Oct 25, 2011 5.250 5.250 5.000 5.010 444,408 -0.20(-3.84%)
Oct 24, 2011 4.920 5.230 4.900 5.210 445,833 +0.33(+6.76%)
Oct 21, 2011 4.770 4.910 4.650 4.880 382,655 +0.16(+3.39%)
Oct 20, 2011 4.720 4.800 4.600 4.720 395,178 -0.04(-0.84%)
Oct 19, 2011 4.850 4.940 4.700 4.760 520,631 -0.07(-1.45%)
Oct 18, 2011 4.560 4.880 4.500 4.830 899,292 +0.23(+5.00%)
Oct 17, 2011 4.670 4.750 4.550 4.600 622,650 -0.15(-3.16%)
Oct 14, 2011 4.760 4.825 4.592 4.750 421,470 +0.17(+3.71%)
Oct 13, 2011 4.500 4.630 4.360 4.580 331,743 +0.05(+1.10%)
Oct 12, 2011 4.550 4.780 4.461 4.530 503,213 +0.08(+1.80%)
Oct 11, 2011 4.180 4.480 4.180 4.450 562,811 +0.20(+4.71%)
Oct 10, 2011 4.120 4.270 4.120 4.250 368,382 +0.25(+6.25%)
Oct 07, 2011 4.300 4.300 3.950 4.000 392,059 -0.22(-5.21%)
Oct 06, 2011 4.260 4.310 4.190 4.220 488,658 +0.12(+2.93%)
Oct 05, 2011 4.030 4.111 3.890 4.100 518,930 +0.14(+3.54%)
Oct 04, 2011 3.670 3.990 3.560 3.960 731,123 +0.20(+5.32%)
Oct 03, 2011 3.910 4.070 3.740 3.760 1,106,907 +0.02(+0.53%)
Sep 30, 2011 3.840 3.860 3.670 3.740 883,051 -0.21(-5.32%)
Sep 29, 2011 4.380 4.390 3.820 3.950 805,523 -0.28(-6.62%)
Sep 28, 2011 4.480 4.490 4.220 4.230 385,833 -0.26(-5.79%)
Sep 27, 2011 4.630 4.722 4.450 4.490 470,351 +0.01(+0.22%)
Sep 26, 2011 4.410 4.560 4.330 4.480 595,160 +0.08(+1.82%)
Sep 23, 2011 4.140 4.430 4.040 4.400 384,224 +0.19(+4.51%)
Sep 22, 2011 4.500 4.520 4.120 4.210 821,114 -0.53(-11.18%)
Sep 21, 2011 5.070 5.100 4.710 4.740 417,419 -0.33(-6.51%)
Sep 20, 2011 5.130 5.250 5.070 5.070 174,039 -0.09(-1.74%)
Sep 19, 2011 5.140 5.230 5.080 5.160 194,292 -0.11(-2.09%)
Sep 16, 2011 5.320 5.340 5.220 5.270 177,545 -0.04(-0.75%)
Sep 15, 2011 5.270 5.370 5.210 5.310 410,053 +0.12(+2.31%)
Sep 14, 2011 5.180 5.280 5.040 5.190 242,749 +0.02(+0.39%)
Sep 13, 2011 5.100 5.180 5.030 5.170 306,511 +0.10(+1.97%)
Sep 12, 2011 5.050 5.150 4.930 5.070 381,436 -0.04(-0.78%)
Sep 09, 2011 5.250 5.250 5.070 5.110 381,420 -0.20(-3.77%)
Sep 08, 2011 5.400 5.480 5.250 5.310 344,428 -0.14(-2.57%)
Sep 07, 2011 5.540 5.600 5.430 5.450 395,566 +0.04(+0.74%)
Sep 06, 2011 5.250 5.410 5.250 5.410 337,366 -0.11(-1.99%)
Sep 02, 2011 5.610 5.670 5.440 5.520 201,564 -0.25(-4.33%)
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.