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 (%)
May 31, 2012 2.860 2.860 2.760 2.770 176,868 -0.11(-3.82%)
May 30, 2012 2.860 2.880 2.820 2.880 297,112 -0.04(-1.37%)
May 29, 2012 2.870 2.960 2.870 2.920 194,729 +0.09(+3.18%)
May 25, 2012 2.840 2.860 2.780 2.830 123,720 -0.01(-0.35%)
May 24, 2012 2.880 2.920 2.780 2.840 163,699 -0.02(-0.70%)
May 23, 2012 2.870 2.880 2.750 2.860 233,732 -0.03(-1.04%)
May 22, 2012 2.970 3.000 2.880 2.890 214,133 -0.06(-2.03%)
May 21, 2012 2.860 2.990 2.860 2.950 116,439 +0.09(+3.15%)
May 18, 2012 2.830 2.970 2.818 2.860 178,808 +0.04(+1.42%)
May 17, 2012 2.930 2.960 2.820 2.820 307,830 -0.10(-3.42%)
May 16, 2012 2.910 3.050 2.890 2.920 301,641 +0.02(+0.69%)
May 15, 2012 3.010 3.010 2.880 2.900 584,970 -0.08(-2.68%)
May 14, 2012 3.090 3.090 2.950 2.980 445,905 -0.13(-4.18%)
May 11, 2012 3.170 3.220 3.100 3.110 130,062 -0.10(-3.12%)
May 10, 2012 3.290 3.340 3.190 3.210 225,225 -0.03(-0.93%)
May 09, 2012 3.110 3.280 3.060 3.240 260,459 +0.07(+2.21%)
May 08, 2012 3.200 3.200 3.050 3.170 213,437 -0.05(-1.55%)
May 07, 2012 3.190 3.240 3.160 3.220 116,988 +0.02(+0.63%)
May 04, 2012 3.240 3.240 3.140 3.200 119,848 -0.06(-1.84%)
May 03, 2012 3.410 3.410 3.240 3.260 305,605 -0.12(-3.55%)
May 02, 2012 3.430 3.430 3.340 3.380 551,699 -0.10(-2.87%)
May 01, 2012 3.170 3.490 3.170 3.480 588,088 +0.33(+10.48%)
Apr 30, 2012 3.130 3.160 3.070 3.150 167,143 +0.00(+0.00%)
Apr 27, 2012 3.180 3.210 3.050 3.150 281,472 -0.02(-0.63%)
Apr 26, 2012 3.140 3.220 3.100 3.170 198,579 +0.04(+1.28%)
Apr 25, 2012 2.960 3.130 2.900 3.130 351,792 +0.23(+7.93%)
Apr 24, 2012 2.830 2.900 2.830 2.900 100,652 +0.07(+2.47%)
Apr 23, 2012 2.820 2.890 2.800 2.830 186,452 -0.03(-1.05%)
Apr 20, 2012 2.930 2.960 2.840 2.860 321,552 -0.07(-2.39%)
Apr 19, 2012 2.970 3.050 2.925 2.930 150,012 -0.05(-1.68%)
Apr 18, 2012 3.090 3.090 2.950 2.980 245,543 -0.10(-3.25%)
Apr 17, 2012 3.020 3.100 3.020 3.080 181,259 +0.08(+2.67%)
Apr 16, 2012 2.920 3.020 2.920 3.000 235,491 +0.07(+2.39%)
Apr 13, 2012 3.000 3.020 2.930 2.930 177,270 -0.11(-3.62%)
Apr 12, 2012 2.850 3.050 2.820 3.040 280,457 +0.21(+7.42%)
Apr 11, 2012 2.940 2.950 2.774 2.830 690,237 -0.09(-3.08%)
Apr 10, 2012 3.000 3.020 2.890 2.920 626,062 -0.08(-2.67%)
Apr 09, 2012 3.000 3.030 2.940 3.000 713,909 -0.06(-1.96%)
Apr 05, 2012 3.200 3.200 3.050 3.060 276,241 -0.13(-4.08%)
Apr 04, 2012 3.240 3.260 3.160 3.190 293,840 -0.12(-3.63%)
Apr 03, 2012 3.400 3.400 3.280 3.310 249,201 -0.09(-2.65%)
Apr 02, 2012 3.330 3.410 3.330 3.400 228,739 +0.05(+1.49%)
Mar 30, 2012 3.440 3.470 3.340 3.350 288,892 -0.05(-1.47%)
Mar 29, 2012 3.310 3.410 3.240 3.400 348,264 +0.04(+1.19%)
Mar 28, 2012 3.330 3.360 3.280 3.360 640,700 +0.03(+0.90%)
Mar 27, 2012 3.380 3.400 3.320 3.330 462,511 -0.05(-1.48%)
Mar 26, 2012 3.520 3.540 3.350 3.380 633,795 -0.13(-3.70%)
Mar 23, 2012 3.610 3.610 3.481 3.510 390,326 -0.10(-2.77%)
Mar 22, 2012 3.720 3.730 3.550 3.610 343,979 -0.15(-3.99%)
Mar 21, 2012 3.720 3.760 3.710 3.760 182,204 +0.04(+1.08%)
Mar 20, 2012 3.770 3.770 3.710 3.720 192,951 -0.06(-1.59%)
Mar 19, 2012 3.810 3.830 3.730 3.780 856,529 -0.03(-0.79%)
Mar 16, 2012 3.600 3.860 3.600 3.810 690,228 +0.20(+5.54%)
Mar 15, 2012 3.660 3.690 3.570 3.610 436,440 -0.06(-1.63%)
Mar 14, 2012 3.730 3.760 3.640 3.670 407,394 -0.06(-1.61%)
Mar 13, 2012 3.610 3.730 3.600 3.730 1,015,043 +0.11(+3.04%)
Mar 12, 2012 3.670 3.670 3.590 3.620 507,067 -0.07(-1.90%)
Mar 09, 2012 3.690 3.730 3.610 3.690 975,271 +0.01(+0.27%)
Mar 08, 2012 3.780 3.800 3.620 3.680 568,070 -0.04(-1.08%)
Mar 07, 2012 3.600 3.770 3.550 3.720 291,566 +0.13(+3.62%)
Mar 06, 2012 3.740 3.750 3.590 3.590 448,479 -0.18(-4.77%)
Mar 05, 2012 3.880 3.910 3.750 3.770 286,694 -0.17(-4.31%)
Mar 02, 2012 3.910 3.970 3.860 3.940 424,967 +0.01(+0.25%)
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.