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 (%)
Feb 28, 2017 6.050 6.100 6.000 6.000 79,671 -0.05(-0.83%)
Feb 27, 2017 6.150 6.150 6.023 6.050 113,072 -0.10(-1.63%)
Feb 24, 2017 6.200 6.250 6.100 6.150 128,613 -0.10(-1.60%)
Feb 23, 2017 6.250 6.350 6.225 6.250 82,287 +0.05(+0.81%)
Feb 22, 2017 6.350 6.400 6.200 6.200 91,220 -0.25(-3.88%)
Feb 21, 2017 6.450 6.450 6.319 6.450 114,443 +0.05(+0.78%)
Feb 17, 2017 6.400 6.400 6.400 0 -0.20(-3.03%)
Feb 16, 2017 6.600 6.650 6.500 6.600 76,912 +0.00(+0.00%)
Feb 15, 2017 6.450 6.625 6.450 6.600 32,911 +0.10(+1.54%)
Feb 14, 2017 6.450 6.550 6.405 6.500 61,428 +0.05(+0.78%)
Feb 13, 2017 6.500 6.500 6.350 6.450 57,357 -0.05(-0.77%)
Feb 10, 2017 6.700 6.700 6.450 6.500 119,117 -0.20(-2.99%)
Feb 09, 2017 6.450 6.700 6.400 6.700 198,609 +0.40(+6.35%)
Feb 08, 2017 6.050 6.350 5.975 6.300 114,363 +0.20(+3.28%)
Feb 07, 2017 6.050 6.100 6.000 6.100 125,104 +0.00(+0.00%)
Feb 06, 2017 6.450 6.450 6.050 6.100 138,510 -0.40(-6.15%)
Feb 03, 2017 6.500 6.525 6.425 6.500 80,242 +0.05(+0.78%)
Feb 02, 2017 6.450 6.550 6.400 6.450 66,789 +0.00(+0.00%)
Feb 01, 2017 6.450 6.475 6.350 6.450 69,012 +0.05(+0.78%)
Jan 31, 2017 6.450 6.475 6.400 6.400 56,121 -0.10(-1.54%)
Jan 30, 2017 6.500 6.500 6.325 6.500 159,410 +0.00(+0.00%)
Jan 27, 2017 6.500 6.550 6.400 6.500 161,821 -0.05(-0.76%)
Jan 26, 2017 6.700 6.700 6.500 6.550 87,901 -0.10(-1.50%)
Jan 25, 2017 6.500 6.650 6.500 6.650 72,545 +0.10(+1.53%)
Jan 24, 2017 6.300 6.575 6.300 6.550 92,315 +0.25(+3.97%)
Jan 23, 2017 6.400 6.400 6.150 6.300 103,176 -0.15(-2.33%)
Jan 20, 2017 6.450 6.550 6.400 6.450 53,462 +0.10(+1.57%)
Jan 19, 2017 6.300 6.500 6.300 6.350 118,671 +0.10(+1.60%)
Jan 18, 2017 6.450 6.500 6.200 6.250 129,851 -0.25(-3.85%)
Jan 17, 2017 6.650 6.650 6.475 6.500 68,418 -0.10(-1.52%)
Jan 13, 2017 6.600 6.600 6.600 0 +0.15(+2.33%)
Jan 12, 2017 6.550 6.650 6.450 6.450 84,715 -0.05(-0.77%)
Jan 11, 2017 6.350 6.600 6.325 6.500 75,195 +0.15(+2.36%)
Jan 10, 2017 6.400 6.500 6.300 6.350 90,882 +0.00(+0.00%)
Jan 09, 2017 6.500 6.540 6.300 6.350 138,273 -0.25(-3.79%)
Jan 06, 2017 6.700 6.725 6.550 6.600 167,704 +0.00(+0.00%)
Jan 05, 2017 6.650 6.750 6.600 6.600 92,897 +0.00(+0.00%)
Jan 04, 2017 6.550 6.700 6.505 6.600 145,431 +0.05(+0.76%)
Jan 03, 2017 6.900 6.900 6.410 6.550 207,312 -0.20(-2.96%)
Dec 30, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 29, 2016 6.750 6.825 6.700 6.750 70,674 -0.05(-0.74%)
Dec 28, 2016 6.800 6.800 6.700 6.800 84,706 -0.05(-0.73%)
Dec 27, 2016 6.800 6.900 6.750 6.850 63,352 +0.10(+1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2016 6.800 6.845 6.700 6.750 36,535 +0.00(+0.00%)
Dec 21, 2016 6.650 6.975 6.650 6.750 96,937 +0.10(+1.50%)
Dec 20, 2016 6.750 6.750 6.650 6.650 63,438 -0.10(-1.48%)
Dec 19, 2016 6.750 6.850 6.700 6.750 61,978 -0.05(-0.74%)
Dec 16, 2016 6.900 6.900 6.750 6.800 54,607 -0.05(-0.73%)
Dec 15, 2016 6.750 7.000 6.700 6.850 107,408 +0.00(+0.00%)
Dec 14, 2016 7.150 7.250 6.850 6.850 135,116 -0.30(-4.20%)
Dec 13, 2016 7.150 7.200 7.070 7.150 103,175 +0.05(+0.70%)
Dec 12, 2016 7.500 7.550 7.000 7.100 314,207 -0.20(-2.74%)
Dec 09, 2016 7.150 7.375 7.150 7.300 105,704 +0.15(+2.10%)
Dec 08, 2016 7.200 7.225 7.040 7.150 67,438 -0.05(-0.69%)
Dec 07, 2016 7.350 7.400 7.150 7.200 98,839 -0.15(-2.04%)
Dec 06, 2016 7.300 7.425 7.275 7.350 263,397 +0.00(+0.00%)
Dec 05, 2016 7.300 7.450 7.240 7.350 84,531 +0.10(+1.38%)
Dec 02, 2016 7.300 7.375 7.200 7.250 73,151 -0.05(-0.68%)
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.