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 (%)
Dec 31, 2012 3.150 3.240 3.140 3.240 290,111 +0.03(+0.93%)
Dec 28, 2012 3.170 3.230 3.170 3.210 218,566 -0.01(-0.31%)
Dec 27, 2012 3.200 3.240 3.180 3.220 366,629 -0.01(-0.31%)
Dec 26, 2012 3.250 3.290 3.210 3.230 106,012 -0.08(-2.42%)
Dec 24, 2012 3.270 3.310 3.260 3.310 94,720 +0.00(+0.00%)
Dec 21, 2012 3.330 3.330 3.253 3.310 303,226 -0.04(-1.19%)
Dec 20, 2012 3.330 3.350 3.310 3.350 180,056 +0.00(+0.00%)
Dec 19, 2012 3.340 3.370 3.320 3.350 270,211 -0.02(-0.59%)
Dec 18, 2012 3.340 3.410 3.320 3.370 806,207 -0.01(-0.30%)
Dec 17, 2012 3.310 3.380 3.270 3.380 221,173 +0.03(+0.90%)
Dec 14, 2012 3.350 3.370 3.320 3.350 165,980 +0.00(+0.00%)
Dec 13, 2012 3.370 3.390 3.340 3.350 491,296 -0.01(-0.30%)
Dec 12, 2012 3.310 3.380 3.310 3.360 363,108 +0.02(+0.60%)
Dec 11, 2012 3.270 3.390 3.270 3.340 178,603 +0.02(+0.60%)
Dec 10, 2012 3.250 3.360 3.210 3.320 225,856 +0.16(+5.06%)
Dec 07, 2012 3.260 3.289 3.160 3.160 194,457 -0.13(-3.95%)
Dec 06, 2012 3.320 3.360 3.270 3.290 85,888 -0.02(-0.60%)
Dec 05, 2012 3.340 3.380 3.270 3.310 229,429 +0.01(+0.30%)
Dec 04, 2012 3.340 3.350 3.300 3.300 109,392 -0.04(-1.20%)
Nov 30, 2012 3.340 3.390 3.320 3.340 241,443 +0.02(+0.60%)
Nov 29, 2012 3.280 3.400 3.270 3.320 220,843 -0.01(-0.30%)
Nov 28, 2012 3.330 3.370 3.320 3.330 204,648 -0.01(-0.30%)
Nov 27, 2012 3.350 3.370 3.330 3.340 660,942 -0.02(-0.60%)
Nov 26, 2012 3.410 3.440 3.340 3.360 619,978 -0.05(-1.47%)
Nov 23, 2012 3.400 3.510 3.370 3.410 342,854 +0.06(+1.79%)
Nov 21, 2012 3.350 3.360 3.330 3.350 157,050 -0.02(-0.59%)
Nov 20, 2012 3.350 3.390 3.330 3.370 421,420 +0.02(+0.60%)
Nov 19, 2012 3.400 3.410 3.350 3.350 341,782 -0.01(-0.30%)
Nov 16, 2012 3.310 3.380 3.280 3.360 118,283 +0.04(+1.20%)
Nov 15, 2012 3.330 3.370 3.250 3.320 199,363 -0.04(-1.19%)
Nov 14, 2012 3.400 3.410 3.350 3.360 71,414 -0.03(-0.88%)
Nov 13, 2012 3.370 3.440 3.320 3.390 176,405 -0.01(-0.29%)
Nov 12, 2012 3.420 3.450 3.380 3.400 79,644 -0.01(-0.29%)
Nov 09, 2012 3.380 3.440 3.350 3.410 150,497 +0.03(+0.89%)
Nov 08, 2012 3.460 3.460 3.300 3.380 147,262 -0.07(-2.03%)
Nov 07, 2012 3.550 3.550 3.420 3.450 217,031 -0.16(-4.43%)
Nov 06, 2012 3.560 3.610 3.530 3.610 97,644 +0.04(+1.12%)
Nov 05, 2012 3.580 3.580 3.510 3.570 84,945 +0.00(+0.00%)
Nov 02, 2012 3.600 3.623 3.530 3.570 119,831 -0.02(-0.56%)
Nov 01, 2012 3.610 3.610 3.560 3.590 75,362 -0.01(-0.28%)
Oct 31, 2012 3.490 3.650 3.470 3.600 258,845 +0.09(+2.56%)
Oct 26, 2012 3.470 3.510 3.510 3.510 224,400 +0.02(+0.57%)
Oct 25, 2012 3.520 3.570 3.460 3.490 92,718 +0.00(+0.00%)
Oct 24, 2012 3.600 3.680 3.490 3.490 258,932 -0.10(-2.79%)
Oct 23, 2012 3.630 3.630 3.540 3.590 351,195 -0.36(-9.11%)
Oct 19, 2012 3.950 3.950 3.890 3.950 408,599 +0.00(+0.00%)
Oct 18, 2012 3.930 4.070 3.910 3.950 603,499 -0.01(-0.25%)
Oct 17, 2012 4.090 4.200 3.940 3.960 305,121 +0.10(+2.59%)
Oct 16, 2012 3.850 3.880 3.820 3.860 68,206 +0.03(+0.78%)
Oct 15, 2012 3.800 3.850 3.740 3.830 88,238 +0.03(+0.79%)
Oct 12, 2012 3.880 3.910 3.800 3.800 132,645 -0.09(-2.31%)
Oct 11, 2012 3.900 3.980 3.870 3.890 104,814 +0.01(+0.26%)
Oct 10, 2012 4.040 4.080 3.850 3.880 160,352 -0.15(-3.72%)
Oct 09, 2012 3.920 4.050 3.880 4.030 214,033 +0.19(+4.95%)
Oct 08, 2012 3.920 3.920 3.840 3.840 119,970 -0.12(-3.03%)
Oct 05, 2012 4.090 4.120 3.950 3.960 144,691 -0.08(-1.98%)
Oct 04, 2012 4.070 4.070 3.980 4.040 155,404 +0.02(+0.50%)
Oct 03, 2012 4.090 4.090 3.940 4.020 299,925 -0.03(-0.74%)
Oct 02, 2012 3.940 4.070 3.890 4.050 521,357 +0.12(+3.05%)
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.