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 (%)
Nov 29, 2013 4.000 4.080 3.992 4.060 86,286 +0.06(+1.50%)
Nov 27, 2013 4.020 4.030 3.970 4.000 103,558 -0.04(-0.99%)
Nov 26, 2013 3.940 4.040 3.940 4.040 150,487 +0.06(+1.51%)
Nov 25, 2013 3.970 4.030 3.940 3.980 186,656 +0.01(+0.25%)
Nov 22, 2013 4.000 4.000 3.960 3.970 61,888 -0.02(-0.50%)
Nov 21, 2013 3.890 4.010 3.890 3.990 137,477 +0.09(+2.31%)
Nov 20, 2013 3.920 3.940 3.880 3.900 82,195 -0.01(-0.26%)
Nov 19, 2013 3.900 3.930 3.870 3.910 133,027 -0.02(-0.51%)
Nov 18, 2013 4.050 4.110 3.920 3.930 148,929 -0.18(-4.38%)
Nov 15, 2013 3.950 4.110 3.950 4.110 378,982 +0.13(+3.27%)
Nov 14, 2013 3.840 4.000 3.819 3.980 135,593 +0.13(+3.38%)
Nov 12, 2013 3.920 3.947 3.850 3.850 117,016 -0.06(-1.53%)
Nov 11, 2013 3.970 3.977 3.860 3.910 100,825 -0.04(-1.01%)
Nov 08, 2013 3.740 3.990 3.740 3.950 373,430 +0.18(+4.77%)
Nov 07, 2013 3.810 3.890 3.715 3.770 159,399 -0.03(-0.79%)
Nov 06, 2013 3.910 3.920 3.790 3.800 251,748 -0.11(-2.81%)
Nov 05, 2013 3.860 3.920 3.860 3.910 177,378 +0.01(+0.26%)
Nov 04, 2013 4.010 4.040 3.880 3.900 410,809 -0.13(-3.23%)
Nov 01, 2013 4.060 4.080 4.000 4.030 394,349 -0.06(-1.47%)
Oct 31, 2013 3.950 4.100 3.950 4.090 278,257 +0.12(+3.02%)
Oct 30, 2013 3.960 4.002 3.940 3.970 185,097 +0.01(+0.25%)
Oct 29, 2013 3.970 4.016 3.960 3.960 84,368 -0.02(-0.50%)
Oct 28, 2013 4.050 4.050 3.970 3.980 105,333 -0.08(-1.97%)
Oct 25, 2013 4.020 4.060 3.980 4.060 182,918 +0.06(+1.50%)
Oct 24, 2013 3.940 4.020 3.910 4.000 79,416 +0.08(+2.04%)
Oct 23, 2013 4.000 4.000 3.860 3.920 148,193 -0.08(-2.00%)
Oct 22, 2013 4.010 4.070 3.970 4.000 116,537 +0.00(+0.00%)
Oct 21, 2013 4.090 4.110 3.980 4.000 80,392 -0.09(-2.20%)
Oct 18, 2013 3.980 4.130 3.970 4.090 349,228 +0.13(+3.28%)
Oct 17, 2013 3.800 3.972 3.800 3.960 201,698 +0.15(+3.94%)
Oct 16, 2013 3.800 3.870 3.800 3.810 73,217 +0.01(+0.26%)
Oct 15, 2013 3.830 3.870 3.780 3.800 97,501 -0.07(-1.81%)
Oct 14, 2013 3.837 3.900 3.830 3.870 55,274 +0.01(+0.26%)
Oct 11, 2013 3.710 3.900 3.710 3.860 135,731 +0.10(+2.66%)
Oct 10, 2013 3.750 3.780 3.740 3.760 93,623 +0.03(+0.80%)
Oct 09, 2013 3.770 3.790 3.710 3.730 121,279 -0.04(-1.06%)
Oct 08, 2013 3.860 3.880 3.770 3.770 79,698 -0.09(-2.33%)
Oct 07, 2013 3.900 3.930 3.860 3.860 76,960 -0.07(-1.78%)
Oct 04, 2013 3.900 4.000 3.880 3.930 148,118 +0.03(+0.77%)
Oct 03, 2013 3.870 3.920 3.850 3.900 151,981 +0.03(+0.78%)
Oct 02, 2013 3.870 3.940 3.860 3.870 90,519 -0.02(-0.51%)
Oct 01, 2013 3.840 3.920 3.840 3.890 193,207 +0.08(+2.10%)
Sep 27, 2013 3.640 3.840 3.620 3.810 211,438 +0.16(+4.38%)
Sep 26, 2013 3.660 3.710 3.640 3.650 71,035 -0.02(-0.54%)
Sep 25, 2013 3.670 3.770 3.670 3.670 123,169 -0.01(-0.27%)
Sep 24, 2013 3.610 3.700 3.580 3.680 258,941 +0.08(+2.22%)
Sep 23, 2013 3.620 3.620 3.550 3.600 90,258 -0.03(-0.83%)
Sep 20, 2013 3.770 3.790 3.600 3.630 135,158 -0.15(-3.97%)
Sep 19, 2013 3.810 3.890 3.728 3.780 90,653 -0.04(-1.05%)
Sep 18, 2013 3.790 3.880 3.690 3.820 92,470 +0.04(+1.06%)
Sep 17, 2013 3.750 3.820 3.730 3.780 90,478 +0.01(+0.27%)
Sep 16, 2013 3.820 3.860 3.730 3.770 133,741 -0.09(-2.33%)
Sep 13, 2013 3.830 3.890 3.800 3.860 54,397 +0.01(+0.26%)
Sep 12, 2013 3.910 3.940 3.825 3.850 88,340 -0.11(-2.78%)
Sep 11, 2013 3.930 3.990 3.930 3.960 160,240 +0.02(+0.51%)
Sep 10, 2013 3.890 3.990 3.860 3.940 174,605 +0.06(+1.55%)
Sep 09, 2013 3.840 3.940 3.810 3.880 122,061 +0.07(+1.84%)
Sep 06, 2013 3.710 3.820 3.660 3.810 142,014 +0.13(+3.53%)
Sep 05, 2013 3.680 3.740 3.680 3.680 51,980 -0.01(-0.27%)
Sep 04, 2013 3.560 3.720 3.560 3.690 65,788 +0.14(+3.94%)
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.