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 21, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 20, 2018 2.550 2.575 2.450 2.500 138,304 -0.05(-1.96%)
Sep 19, 2018 2.550 2.600 2.500 2.550 103,120 +0.00(+0.00%)
Sep 18, 2018 2.600 2.600 2.500 2.550 89,769 -0.05(-1.92%)
Sep 17, 2018 2.600 2.600 2.500 2.600 85,871 +0.05(+1.96%)
Sep 14, 2018 2.550 2.600 2.495 2.550 73,000 +0.00(+0.00%)
Sep 13, 2018 2.500 2.550 2.366 2.550 338,234 +0.05(+2.00%)
Sep 12, 2018 2.550 2.575 2.450 2.500 98,127 -0.05(-1.96%)
Sep 11, 2018 2.450 2.550 2.400 2.550 188,452 +0.10(+4.08%)
Sep 10, 2018 2.500 2.578 2.400 2.450 91,500 -0.05(-2.00%)
Sep 07, 2018 2.400 2.600 2.400 2.500 154,900 +0.00(+0.00%)
Sep 06, 2018 2.600 2.610 2.450 2.500 346,666 -0.10(-3.85%)
Sep 05, 2018 2.650 2.700 2.600 2.600 218,263 -0.10(-3.70%)
Sep 04, 2018 2.900 2.916 2.660 2.700 398,719 -0.25(-8.47%)
Aug 31, 2018 2.950 2.950 2.950 0 -0.10(-3.28%)
Aug 30, 2018 3.200 3.200 3.050 3.050 80,276 -0.15(-4.69%)
Aug 29, 2018 3.150 3.200 3.050 3.200 64,888 +0.10(+3.23%)
Aug 28, 2018 3.150 3.150 3.050 3.100 110,552 +0.00(+0.00%)
Aug 27, 2018 3.050 3.134 3.000 3.100 68,513 +0.10(+3.33%)
Aug 24, 2018 3.050 3.150 3.000 3.000 96,200 -0.05(-1.64%)
Aug 23, 2018 3.050 3.050 2.950 3.050 45,455 +0.00(+0.00%)
Aug 22, 2018 3.000 3.100 3.000 3.050 85,456 +0.05(+1.67%)
Aug 21, 2018 2.950 3.050 2.950 3.000 56,589 +0.05(+1.69%)
Aug 20, 2018 3.000 3.040 2.950 2.950 43,210 -0.05(-1.67%)
Aug 17, 2018 2.950 3.025 2.900 3.000 60,900 +0.10(+3.45%)
Aug 16, 2018 2.900 2.950 2.850 2.900 48,709 +0.00(+0.00%)
Aug 15, 2018 3.150 3.150 2.855 2.900 184,087 -0.25(-7.94%)
Aug 14, 2018 3.100 3.250 3.100 3.150 86,966 +0.00(+0.00%)
Aug 13, 2018 3.100 3.200 3.100 3.150 197,658 +0.05(+1.61%)
Aug 10, 2018 3.200 3.200 3.100 3.100 45,400 -0.05(-1.59%)
Aug 09, 2018 3.150 3.200 3.100 3.150 50,244 +0.05(+1.61%)
Aug 08, 2018 3.100 3.150 3.050 3.100 403,364 +0.00(+0.00%)
Aug 07, 2018 3.250 3.300 3.100 3.100 575,990 -0.15(-4.62%)
Aug 06, 2018 3.300 3.350 3.200 3.250 55,779 -0.05(-1.52%)
Aug 03, 2018 3.350 3.425 3.250 3.300 204,900 -0.15(-4.35%)
Aug 02, 2018 3.450 3.490 3.400 3.450 108,221 +0.00(+0.00%)
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.