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 (%)
Jul 29, 2011 6.980 7.080 6.900 6.950 409,731 -0.12(-1.70%)
Jul 28, 2011 7.240 7.310 7.000 7.070 748,198 -0.20(-2.75%)
Jul 27, 2011 7.330 7.370 7.220 7.270 328,346 -0.12(-1.62%)
Jul 26, 2011 7.450 7.480 7.320 7.390 239,587 -0.07(-0.94%)
Jul 25, 2011 7.490 7.600 7.460 7.460 216,358 -0.08(-1.06%)
Jul 22, 2011 7.560 7.560 7.500 7.540 282,932 -0.04(-0.53%)
Jul 21, 2011 7.740 7.810 7.570 7.580 355,002 -0.13(-1.69%)
Jul 20, 2011 7.660 7.720 7.620 7.710 154,520 +0.08(+1.05%)
Jul 19, 2011 7.550 7.710 7.460 7.630 375,116 +0.17(+2.28%)
Jul 18, 2011 7.540 7.580 7.390 7.460 340,906 -0.15(-1.97%)
Jul 15, 2011 7.480 7.650 7.460 7.610 229,591 +0.23(+3.12%)
Jul 14, 2011 7.560 7.640 7.340 7.380 242,224 -0.13(-1.73%)
Jul 13, 2011 7.490 7.640 7.480 7.510 185,708 +0.07(+0.94%)
Jul 12, 2011 7.300 7.490 7.300 7.440 289,318 +0.07(+0.95%)
Jul 11, 2011 7.630 7.679 7.360 7.370 434,501 -0.42(-5.39%)
Jul 08, 2011 7.800 7.820 7.710 7.790 134,726 -0.05(-0.64%)
Jul 07, 2011 8.060 8.090 7.840 7.840 221,911 -0.10(-1.26%)
Jul 06, 2011 8.020 8.110 7.850 7.940 303,651 -0.14(-1.73%)
Jul 05, 2011 7.900 8.170 7.900 8.080 361,372 +0.14(+1.76%)
Jul 01, 2011 7.870 7.950 7.830 7.940 166,313 +0.01(+0.13%)
Jun 30, 2011 7.980 8.030 7.930 7.930 198,396 -0.03(-0.38%)
Jun 29, 2011 7.900 8.100 7.830 7.960 254,980 +0.19(+2.45%)
Jun 28, 2011 7.840 7.940 7.720 7.770 202,188 -0.02(-0.26%)
Jun 27, 2011 7.700 7.830 7.690 7.790 262,284 +0.01(+0.13%)
Jun 24, 2011 7.700 7.930 7.700 7.780 239,686 +0.05(+0.65%)
Jun 23, 2011 7.820 7.820 7.640 7.730 317,156 -0.24(-3.01%)
Jun 22, 2011 7.670 8.090 7.670 7.970 270,526 +0.27(+3.51%)
Jun 21, 2011 7.640 7.790 7.630 7.700 236,699 +0.14(+1.85%)
Jun 20, 2011 7.560 7.640 7.530 7.560 197,958 -0.03(-0.40%)
Jun 17, 2011 7.780 7.840 7.550 7.590 294,453 -0.15(-1.94%)
Jun 16, 2011 7.820 7.900 7.690 7.740 420,228 -0.15(-1.90%)
Jun 15, 2011 7.970 8.070 7.820 7.890 271,859 -0.19(-2.35%)
Jun 14, 2011 7.880 8.120 7.880 8.080 281,640 +0.31(+3.99%)
Jun 13, 2011 7.900 7.970 7.670 7.770 507,074 -0.12(-1.52%)
Jun 10, 2011 8.020 8.050 7.823 7.890 339,584 -0.18(-2.23%)
Jun 09, 2011 7.940 8.170 7.940 8.070 274,932 +0.18(+2.28%)
Jun 08, 2011 8.070 8.190 7.890 7.890 330,134 -0.25(-3.07%)
Jun 07, 2011 8.250 8.320 8.120 8.140 288,195 -0.04(-0.49%)
Jun 06, 2011 8.400 8.680 8.150 8.180 733,059 -0.29(-3.42%)
Jun 03, 2011 8.160 8.500 8.100 8.470 345,089 +0.47(+5.88%)
May 24, 2011 7.930 8.050 7.920 8.000 303,629 +0.10(+1.27%)
May 23, 2011 7.860 7.970 7.830 7.900 143,461 -0.14(-1.74%)
May 20, 2011 8.020 8.095 7.840 8.040 357,266 +0.00(+0.00%)
May 19, 2011 8.050 8.150 7.980 8.040 268,035 +0.06(+0.75%)
May 18, 2011 7.860 8.080 7.840 7.980 253,389 +0.11(+1.40%)
May 17, 2011 7.810 7.910 7.770 7.870 435,121 -0.03(-0.38%)
May 16, 2011 7.790 8.010 7.700 7.900 627,336 +0.13(+1.67%)
May 13, 2011 7.750 7.810 7.620 7.770 289,291 +0.07(+0.91%)
May 12, 2011 7.660 7.770 7.570 7.700 423,154 -0.05(-0.65%)
May 11, 2011 8.060 8.100 7.730 7.750 337,352 -0.35(-4.32%)
May 10, 2011 8.050 8.180 7.970 8.100 162,127 +0.08(+1.00%)
May 09, 2011 7.830 8.110 7.830 8.020 327,152 +0.24(+3.08%)
May 06, 2011 7.750 8.090 7.670 7.780 651,134 +0.11(+1.43%)
May 05, 2011 7.790 7.830 7.580 7.670 578,122 -0.26(-3.28%)
May 04, 2011 8.110 8.110 7.670 7.930 805,327 -0.23(-2.82%)
May 03, 2011 8.380 8.410 8.060 8.160 420,341 -0.19(-2.28%)
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.