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 (%)
Jul 31, 2014 5.380 5.430 5.280 5.340 597,036 -0.04(-0.74%)
Jul 30, 2014 5.420 5.430 5.320 5.380 340,111 -0.02(-0.37%)
Jul 29, 2014 5.430 5.430 5.312 5.400 283,557 +0.00(+0.00%)
Jul 28, 2014 5.390 5.500 5.360 5.400 264,710 -0.07(-1.28%)
Jul 25, 2014 5.490 5.520 5.410 5.470 308,884 -0.03(-0.55%)
Jul 24, 2014 5.590 5.660 5.490 5.500 268,034 -0.06(-1.08%)
Jul 23, 2014 5.420 5.650 5.400 5.560 686,693 +0.12(+2.21%)
Jul 22, 2014 5.310 5.500 5.310 5.440 433,078 +0.11(+2.06%)
Jul 21, 2014 5.500 5.500 5.270 5.330 243,323 -0.18(-3.27%)
Jul 18, 2014 5.440 5.550 5.430 5.510 170,151 +0.06(+1.10%)
Jul 17, 2014 5.630 5.717 5.410 5.450 382,598 -0.21(-3.71%)
Jul 16, 2014 5.740 5.770 5.570 5.660 372,660 -0.05(-0.88%)
Jul 15, 2014 5.900 5.900 5.620 5.710 558,226 -0.19(-3.22%)
Jul 14, 2014 5.900 5.990 5.860 5.900 348,934 -0.05(-0.84%)
Jul 11, 2014 6.160 6.180 5.920 5.950 678,869 -0.24(-3.88%)
Jul 10, 2014 6.160 6.260 6.100 6.190 454,947 -0.14(-2.21%)
Jul 09, 2014 6.300 6.350 6.260 6.330 296,558 +0.03(+0.48%)
Jul 08, 2014 6.460 6.460 6.150 6.300 706,565 -0.17(-2.63%)
Jul 07, 2014 6.600 6.620 6.340 6.470 718,133 -0.19(-2.85%)
Jul 03, 2014 6.650 6.660 6.660 6.660 89,800 -0.01(-0.15%)
Jul 02, 2014 6.600 6.730 6.600 6.670 290,204 +0.05(+0.76%)
Jul 01, 2014 6.700 6.720 6.600 6.620 186,260 -0.10(-1.49%)
Jun 30, 2014 6.680 6.740 6.640 6.720 178,326 +0.03(+0.45%)
Jun 27, 2014 6.750 6.840 6.650 6.690 189,709 -0.06(-0.89%)
Jun 26, 2014 6.750 6.750 6.550 6.750 407,805 +0.03(+0.45%)
Jun 25, 2014 6.630 6.790 6.610 6.720 188,170 +0.08(+1.20%)
Jun 24, 2014 6.860 6.880 6.580 6.640 371,866 -0.22(-3.21%)
Jun 23, 2014 6.920 6.925 6.760 6.860 305,711 -0.06(-0.87%)
Jun 20, 2014 7.000 7.010 6.830 6.920 361,952 -0.02(-0.29%)
Jun 19, 2014 7.070 7.100 6.920 6.940 437,692 -0.11(-1.56%)
Jun 18, 2014 7.110 7.170 6.980 7.050 558,384 -0.03(-0.42%)
Jun 17, 2014 6.960 7.140 6.880 7.080 338,041 +0.07(+1.00%)
Jun 16, 2014 6.980 7.230 6.950 7.010 717,230 +0.05(+0.72%)
Jun 13, 2014 6.790 6.960 6.700 6.960 349,804 +0.20(+2.96%)
Jun 12, 2014 6.660 6.820 6.650 6.760 336,472 +0.10(+1.50%)
Jun 11, 2014 6.690 6.710 6.500 6.660 523,822 -0.10(-1.48%)
Jun 10, 2014 6.790 6.810 6.681 6.760 355,858 +0.02(+0.30%)
Jun 06, 2014 6.810 6.850 6.670 6.740 457,198 -0.04(-0.59%)
Jun 05, 2014 6.450 6.870 6.400 6.780 990,725 +0.40(+6.27%)
Jun 04, 2014 6.320 6.440 6.200 6.380 1,284,724 +0.09(+1.43%)
Jun 03, 2014 6.190 6.320 6.150 6.290 354,624 +0.10(+1.62%)
Jun 02, 2014 6.290 6.370 6.110 6.190 780,353 +0.18(+3.00%)
May 30, 2014 5.790 6.060 5.790 6.010 513,958 +0.18(+3.09%)
May 29, 2014 5.790 5.855 5.710 5.830 202,980 +0.09(+1.57%)
May 28, 2014 5.640 5.790 5.560 5.740 205,660 +0.08(+1.41%)
May 27, 2014 5.800 5.820 5.630 5.660 209,644 -0.12(-2.08%)
May 23, 2014 5.710 5.780 5.780 5.780 184,700 +0.15(+2.66%)
May 22, 2014 5.760 5.780 5.610 5.630 136,884 -0.12(-2.09%)
May 21, 2014 5.700 5.790 5.675 5.750 351,866 +0.04(+0.70%)
May 20, 2014 5.720 5.780 5.641 5.710 222,768 -0.05(-0.87%)
May 19, 2014 5.750 5.830 5.690 5.760 247,900 +0.00(+0.00%)
May 16, 2014 5.840 5.840 5.670 5.760 171,367 -0.10(-1.71%)
May 15, 2014 5.810 5.860 5.580 5.860 789,474 +0.03(+0.51%)
May 14, 2014 5.990 6.150 5.815 5.830 656,153 -0.10(-1.69%)
May 13, 2014 5.860 5.950 5.800 5.930 289,051 +0.07(+1.19%)
May 12, 2014 5.920 6.120 5.790 5.860 702,720 -0.07(-1.18%)
May 09, 2014 6.080 6.100 5.720 5.930 810,799 -0.17(-2.79%)
May 08, 2014 6.300 6.420 6.040 6.100 694,895 -0.22(-3.48%)
May 07, 2014 6.370 6.400 6.260 6.320 316,175 -0.06(-0.94%)
May 06, 2014 6.410 6.450 6.310 6.380 329,341 +0.00(+0.00%)
May 05, 2014 6.280 6.440 6.180 6.380 511,361 +0.08(+1.27%)
May 02, 2014 6.280 6.350 6.240 6.300 269,160 +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.