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 28, 2012 3.710 3.750 3.690 3.750 67,062 +0.03(+0.81%)
Sep 27, 2012 3.710 3.740 3.640 3.720 116,728 +0.06(+1.64%)
Sep 26, 2012 3.720 3.730 3.650 3.660 116,208 -0.08(-2.14%)
Sep 25, 2012 3.790 3.840 3.730 3.740 142,028 -0.05(-1.32%)
Sep 24, 2012 3.840 3.860 3.760 3.790 98,737 -0.13(-3.32%)
Sep 21, 2012 3.810 3.950 3.780 3.920 213,578 +0.11(+2.89%)
Sep 20, 2012 3.750 3.850 3.670 3.810 142,154 +0.07(+1.87%)
Sep 19, 2012 3.740 3.770 3.730 3.740 109,064 -0.02(-0.53%)
Sep 18, 2012 3.740 3.830 3.660 3.760 154,859 +0.02(+0.53%)
Sep 17, 2012 3.800 3.820 3.720 3.740 112,969 -0.06(-1.58%)
Sep 14, 2012 3.700 3.900 3.700 3.800 418,897 +0.12(+3.26%)
Sep 13, 2012 3.700 3.740 3.660 3.680 529,381 +0.01(+0.27%)
Sep 12, 2012 3.710 3.710 3.610 3.670 260,217 -0.04(-1.08%)
Sep 11, 2012 3.630 3.710 3.625 3.710 212,782 +0.12(+3.34%)
Sep 10, 2012 3.550 3.630 3.550 3.590 58,035 +0.02(+0.56%)
Sep 07, 2012 3.530 3.580 3.500 3.570 68,316 +0.05(+1.42%)
Sep 06, 2012 3.460 3.550 3.460 3.520 117,644 +0.07(+2.03%)
Sep 05, 2012 3.500 3.500 3.445 3.450 110,580 -0.04(-1.15%)
Sep 04, 2012 3.480 3.510 3.460 3.490 116,384 +0.01(+0.29%)
Aug 31, 2012 3.480 3.520 3.430 3.480 95,648 +0.02(+0.58%)
Aug 30, 2012 3.480 3.510 3.440 3.460 103,891 -0.07(-1.98%)
Aug 29, 2012 3.550 3.550 3.460 3.530 335,444 -0.02(-0.56%)
Aug 27, 2012 3.670 3.690 3.540 3.550 156,987 -0.13(-3.53%)
Aug 24, 2012 3.730 3.730 3.610 3.680 139,235 -0.03(-0.81%)
Aug 23, 2012 3.620 3.790 3.500 3.710 701,423 +0.43(+13.11%)
Aug 22, 2012 3.270 3.300 3.230 3.280 95,972 +0.00(+0.00%)
Aug 21, 2012 3.290 3.350 3.280 3.280 144,893 -0.01(-0.30%)
Aug 20, 2012 3.330 3.350 3.280 3.290 136,823 -0.04(-1.20%)
Aug 17, 2012 3.270 3.360 3.252 3.330 95,266 +0.06(+1.83%)
Aug 16, 2012 3.290 3.290 3.240 3.270 64,619 -0.02(-0.61%)
Aug 15, 2012 3.250 3.300 3.200 3.290 89,959 +0.03(+0.92%)
Aug 14, 2012 3.230 3.350 3.230 3.260 165,104 +0.01(+0.31%)
Aug 13, 2012 3.220 3.270 3.160 3.250 130,831 +0.01(+0.31%)
Aug 10, 2012 3.320 3.350 3.180 3.240 245,146 -0.13(-3.86%)
Aug 09, 2012 3.650 3.650 3.340 3.370 531,365 -0.30(-8.17%)
Aug 08, 2012 3.800 3.840 3.600 3.670 182,807 -0.17(-4.43%)
Aug 07, 2012 3.860 3.880 3.820 3.840 161,248 +0.05(+1.32%)
Aug 06, 2012 3.870 3.900 3.750 3.790 152,138 -0.08(-2.07%)
Aug 03, 2012 3.870 3.900 3.800 3.870 118,290 +0.07(+1.84%)
Aug 02, 2012 3.800 3.850 3.750 3.800 216,574 -0.06(-1.55%)
Aug 01, 2012 3.920 3.920 3.830 3.860 197,200 -0.02(-0.52%)
Jul 31, 2012 3.930 3.940 3.840 3.880 206,552 -0.06(-1.52%)
Jul 30, 2012 3.720 3.950 3.670 3.940 359,417 +0.24(+6.49%)
Jul 27, 2012 3.590 3.790 3.570 3.700 382,461 +0.15(+4.23%)
Jul 26, 2012 3.500 3.580 3.480 3.550 280,999 +0.09(+2.60%)
Jul 25, 2012 3.480 3.500 3.420 3.460 162,264 +0.00(+0.00%)
Jul 24, 2012 3.520 3.590 3.410 3.460 202,561 -0.07(-1.98%)
Jul 23, 2012 3.340 3.540 3.270 3.530 261,942 +0.06(+1.73%)
Jul 20, 2012 3.310 3.540 3.300 3.470 281,482 +0.15(+4.52%)
Jul 19, 2012 3.220 3.360 3.220 3.320 189,384 +0.08(+2.47%)
Jul 18, 2012 3.130 3.240 3.130 3.240 101,513 +0.08(+2.53%)
Jul 17, 2012 3.210 3.240 3.150 3.160 93,306 -0.05(-1.56%)
Jul 16, 2012 3.150 3.240 3.150 3.210 92,479 +0.02(+0.63%)
Jul 13, 2012 3.210 3.260 3.170 3.190 135,499 -0.01(-0.31%)
Jul 12, 2012 3.190 3.240 3.180 3.200 257,578 -0.05(-1.54%)
Jul 11, 2012 3.250 3.300 3.220 3.250 178,120 +0.05(+1.56%)
Jul 10, 2012 3.320 3.380 3.190 3.200 215,802 -0.13(-3.90%)
Jul 09, 2012 3.240 3.390 3.240 3.330 264,636 +0.02(+0.60%)
Jul 06, 2012 3.300 3.400 3.270 3.310 638,716 -0.01(-0.30%)
Jul 05, 2012 3.160 3.340 3.090 3.320 545,162 +0.16(+5.06%)
Jul 03, 2012 2.980 3.180 2.980 3.160 204,990 +0.20(+6.76%)
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.