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 31, 2009 6.630 6.520 6.520 6.520 595,700 -0.09(-1.36%)
Dec 30, 2009 6.630 6.720 6.580 6.610 426,241 +0.00(+0.00%)
Dec 29, 2009 6.570 6.730 6.570 6.610 753,641 +0.04(+0.61%)
Dec 28, 2009 6.700 6.790 6.520 6.570 547,261 -0.14(-2.09%)
Dec 24, 2009 6.650 6.780 6.650 6.710 187,787 +0.01(+0.15%)
Dec 23, 2009 6.580 6.770 6.580 6.700 484,086 +0.09(+1.36%)
Dec 22, 2009 6.660 6.710 6.470 6.610 555,169 -0.11(-1.64%)
Dec 21, 2009 6.630 6.800 6.630 6.720 723,512 +0.02(+0.30%)
Dec 18, 2009 6.500 6.700 6.470 6.700 918,558 +0.24(+3.72%)
Dec 17, 2009 6.370 6.510 6.250 6.460 854,001 +0.06(+0.94%)
Dec 16, 2009 6.130 6.470 6.130 6.400 881,884 +0.23(+3.73%)
Dec 15, 2009 6.140 6.170 6.060 6.170 505,191 +0.01(+0.16%)
Dec 14, 2009 5.990 6.170 5.990 6.160 1,039,402 +0.20(+3.36%)
Dec 11, 2009 5.960 6.000 5.870 5.960 508,625 -0.09(-1.49%)
Dec 10, 2009 5.970 6.070 5.890 6.050 732,882 +0.18(+3.07%)
Dec 09, 2009 5.690 5.980 5.690 5.870 783,977 +0.14(+2.44%)
Dec 08, 2009 5.610 5.780 5.529 5.730 945,155 +0.14(+2.50%)
Dec 07, 2009 5.630 5.710 5.530 5.590 490,960 -0.02(-0.36%)
Dec 04, 2009 5.820 5.850 5.570 5.610 573,415 -0.06(-1.06%)
Dec 03, 2009 5.880 5.920 5.650 5.670 546,820 -0.19(-3.24%)
Dec 02, 2009 5.970 6.060 5.860 5.860 646,341 -0.12(-2.01%)
Dec 01, 2009 5.850 6.050 5.850 5.980 853,728 +0.19(+3.28%)
Nov 30, 2009 5.610 5.830 5.610 5.790 548,115 +0.10(+1.76%)
Nov 27, 2009 5.560 5.790 5.470 5.690 384,979 -0.17(-2.90%)
Nov 25, 2009 5.680 5.910 5.600 5.860 1,191,580 +0.20(+3.53%)
Nov 24, 2009 5.890 5.890 5.400 5.660 1,196,735 -0.18(-3.08%)
Nov 23, 2009 5.780 5.940 5.780 5.840 828,941 +0.16(+2.82%)
Nov 20, 2009 5.560 5.730 5.510 5.680 840,863 -0.06(-1.05%)
Nov 19, 2009 5.880 5.940 5.600 5.740 946,572 -0.19(-3.20%)
Nov 18, 2009 6.140 6.180 5.910 5.930 686,364 -0.23(-3.73%)
Nov 17, 2009 6.270 6.270 6.020 6.160 725,830 -0.14(-2.22%)
Nov 16, 2009 6.260 6.380 6.160 6.300 911,812 +0.19(+3.11%)
Nov 13, 2009 6.180 6.260 6.020 6.110 839,821 +0.08(+1.33%)
Nov 12, 2009 6.340 6.360 6.000 6.030 1,069,416 -0.33(-5.19%)
Nov 11, 2009 6.700 6.700 6.310 6.360 947,337 -0.26(-3.93%)
Nov 10, 2009 6.460 6.650 6.350 6.620 775,008 +0.10(+1.53%)
Nov 09, 2009 6.550 6.710 6.510 6.520 576,434 +0.04(+0.62%)
Nov 06, 2009 6.400 6.500 6.250 6.480 760,009 +0.06(+0.93%)
Nov 05, 2009 6.270 6.440 6.240 6.420 451,871 +0.19(+3.05%)
Nov 04, 2009 6.360 6.540 6.170 6.230 857,376 -0.05(-0.80%)
Nov 03, 2009 5.790 6.320 5.770 6.280 1,252,668 +0.30(+5.02%)
Nov 02, 2009 6.230 6.320 5.890 5.980 1,677,335 -0.18(-2.92%)
Oct 30, 2009 6.510 6.570 6.070 6.160 1,541,579 -0.41(-6.24%)
Oct 29, 2009 6.450 6.710 6.380 6.570 953,484 +0.25(+3.96%)
Oct 28, 2009 6.620 6.670 6.270 6.320 1,362,122 -0.45(-6.65%)
Oct 27, 2009 6.710 6.859 6.580 6.770 796,962 -0.04(-0.59%)
Oct 26, 2009 7.190 7.320 6.700 6.810 1,396,776 -0.40(-5.55%)
Oct 23, 2009 7.131 7.220 7.050 7.210 1,018,369 -0.21(-2.83%)
Oct 22, 2009 7.560 7.670 7.220 7.420 1,199,682 -0.21(-2.75%)
Oct 21, 2009 7.520 7.920 7.340 7.630 1,289,677 +0.07(+0.93%)
Oct 20, 2009 7.535 7.640 7.520 7.560 1,294,998 -0.16(-2.07%)
Oct 19, 2009 7.500 7.790 7.500 7.720 1,118,189 +0.17(+2.25%)
Oct 16, 2009 7.640 7.700 7.530 7.550 1,219,146 -0.16(-2.08%)
Oct 15, 2009 7.270 7.740 7.240 7.710 1,779,627 +0.33(+4.47%)
Oct 14, 2009 7.250 7.400 7.250 7.380 947,187 +0.17(+2.36%)
Oct 13, 2009 7.180 7.360 7.160 7.210 1,072,506 +0.04(+0.56%)
Oct 12, 2009 7.300 7.360 7.020 7.170 698,952 -0.01(-0.14%)
Oct 09, 2009 6.990 7.240 6.940 7.180 1,202,139 +0.15(+2.13%)
Oct 08, 2009 6.590 7.080 6.550 7.030 1,385,757 +0.48(+7.33%)
Oct 07, 2009 6.480 6.572 6.350 6.550 1,401,172 -0.01(-0.15%)
Oct 06, 2009 6.470 6.770 6.470 6.560 856,739 +0.16(+2.50%)
Oct 05, 2009 6.350 6.480 6.290 6.400 814,038 +0.05(+0.79%)
Oct 02, 2009 6.420 6.420 6.120 6.350 1,151,068 -0.25(-3.79%)
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.