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 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%)
Sep 03, 2013 3.640 3.690 3.550 3.550 103,448 -0.08(-2.20%)
Aug 30, 2013 3.750 3.770 3.610 3.630 133,304 -0.09(-2.42%)
Aug 29, 2013 3.740 3.780 3.720 3.720 108,748 -0.03(-0.80%)
Aug 28, 2013 3.670 3.780 3.605 3.750 159,659 +0.11(+3.02%)
Aug 27, 2013 3.740 3.740 3.635 3.640 120,511 -0.08(-2.15%)
Aug 26, 2013 3.710 3.760 3.670 3.720 166,553 +0.00(+0.00%)
Aug 23, 2013 3.620 3.740 3.560 3.720 134,996 +0.11(+3.05%)
Aug 22, 2013 3.630 3.680 3.570 3.610 167,420 -0.02(-0.55%)
Aug 21, 2013 3.690 3.720 3.630 3.630 269,522 -0.08(-2.16%)
Aug 20, 2013 3.680 3.750 3.640 3.710 137,218 +0.02(+0.54%)
Aug 19, 2013 3.750 3.790 3.690 3.690 162,009 -0.06(-1.60%)
Aug 16, 2013 3.720 3.860 3.710 3.750 149,360 +0.02(+0.54%)
Aug 15, 2013 3.660 3.760 3.660 3.730 140,532 +0.03(+0.81%)
Aug 14, 2013 3.640 3.719 3.630 3.700 173,746 +0.04(+1.09%)
Aug 13, 2013 3.640 3.670 3.630 3.660 283,130 +0.02(+0.55%)
Aug 12, 2013 3.580 3.700 3.580 3.640 380,408 +0.01(+0.28%)
Aug 09, 2013 3.530 3.680 3.530 3.630 195,388 +0.05(+1.40%)
Aug 08, 2013 3.500 3.640 3.390 3.580 238,348 +0.08(+2.29%)
Aug 07, 2013 3.570 3.570 3.450 3.500 383,045 -0.07(-1.96%)
Aug 06, 2013 3.610 3.670 3.548 3.570 182,184 -0.02(-0.56%)
Aug 05, 2013 3.630 3.670 3.560 3.590 146,464 -0.08(-2.18%)
Aug 02, 2013 3.690 3.730 3.650 3.670 108,019 -0.04(-1.08%)
Aug 01, 2013 3.650 3.760 3.650 3.710 312,427 +0.09(+2.49%)
Jul 31, 2013 3.520 3.679 3.520 3.620 233,216 +0.08(+2.26%)
Jul 30, 2013 3.500 3.570 3.450 3.540 524,632 +0.02(+0.57%)
Jul 29, 2013 3.600 3.630 3.460 3.520 240,096 -0.10(-2.76%)
Jul 26, 2013 3.760 3.780 3.600 3.620 360,218 -0.19(-4.99%)
Jul 25, 2013 3.900 3.980 3.780 3.810 222,706 -0.11(-2.81%)
Jul 24, 2013 4.050 4.060 3.910 3.920 376,261 -0.13(-3.21%)
Jul 23, 2013 4.190 4.190 4.010 4.050 617,398 -0.13(-3.11%)
Jul 22, 2013 4.310 4.311 4.120 4.180 314,574 -0.12(-2.79%)
Jul 19, 2013 4.210 4.330 4.210 4.300 119,469 +0.06(+1.42%)
Jul 18, 2013 4.120 4.280 4.120 4.240 206,346 +0.08(+1.92%)
Jul 17, 2013 4.170 4.270 4.160 4.160 187,687 -0.02(-0.48%)
Jul 16, 2013 4.160 4.180 3.960 4.180 448,282 +0.04(+0.97%)
Jul 15, 2013 4.120 4.220 4.120 4.140 112,362 -0.02(-0.48%)
Jul 12, 2013 4.190 4.210 4.140 4.160 69,543 -0.04(-0.95%)
Jul 11, 2013 4.120 4.239 4.120 4.200 166,694 +0.10(+2.44%)
Jul 10, 2013 4.040 4.130 4.020 4.100 122,130 +0.08(+1.99%)
Jul 09, 2013 4.060 4.069 4.000 4.020 136,595 -0.04(-0.99%)
Jul 08, 2013 3.950 4.060 3.930 4.060 279,376 +0.10(+2.53%)
Jul 05, 2013 3.960 3.960 3.848 3.960 116,598 +0.06(+1.54%)
Jul 03, 2013 3.860 3.920 3.830 3.900 225,558 +0.00(+0.00%)
Jul 02, 2013 3.920 3.920 3.821 3.900 531,900 -0.03(-0.76%)
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.