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 (%)
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%)
Aug 02, 2010 6.350 6.450 6.350 6.380 226,485 +0.08(+1.27%)
Jul 30, 2010 6.300 6.330 6.211 6.300 264,759 -0.01(-0.16%)
Jul 29, 2010 6.390 6.490 6.310 6.310 395,257 -0.08(-1.25%)
Jul 28, 2010 6.350 6.450 6.300 6.390 380,345 -0.04(-0.62%)
Jul 27, 2010 6.470 6.560 6.390 6.430 329,197 +0.00(+0.00%)
Jul 26, 2010 6.400 6.450 6.350 6.430 321,647 +0.01(+0.16%)
Jul 23, 2010 6.450 6.470 6.361 6.420 334,854 -0.02(-0.31%)
Jul 22, 2010 6.200 6.470 6.200 6.440 356,791 +0.27(+4.38%)
Jul 21, 2010 6.260 6.340 6.110 6.170 296,739 -0.09(-1.44%)
Jul 20, 2010 6.130 6.270 6.050 6.260 511,584 +0.14(+2.29%)
Jul 19, 2010 6.040 6.150 5.950 6.120 511,257 +0.04(+0.66%)
Jul 16, 2010 6.080 6.370 6.080 6.080 289,433 -0.37(-5.74%)
Jul 15, 2010 6.390 6.470 6.270 6.450 428,861 +0.06(+0.94%)
Jul 14, 2010 6.320 6.440 6.290 6.390 437,471 -0.02(-0.31%)
Jul 13, 2010 6.360 6.600 6.330 6.410 492,615 +0.12(+1.91%)
Jul 12, 2010 6.300 6.410 6.160 6.290 470,322 -0.04(-0.63%)
Jul 09, 2010 6.330 6.390 6.120 6.330 462,111 +0.20(+3.26%)
Jul 08, 2010 6.000 6.170 5.950 6.130 593,810 +0.19(+3.20%)
Jul 07, 2010 5.730 5.940 5.730 5.940 467,748 +0.21(+3.66%)
Jul 06, 2010 5.850 5.870 5.680 5.730 380,652 -0.11(-1.88%)
Jul 02, 2010 5.840 5.880 5.700 5.840 409,245 +0.14(+2.46%)
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.