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 (%)
Oct 30, 2009 6.510 6.570 6.070 6.160 1,541,579 -0.41(-6.24%)
Oct 29, 2009 6.450 6.710 6.380 6.570 953,484 +0.25(+3.96%)
Oct 28, 2009 6.620 6.670 6.270 6.320 1,362,122 -0.45(-6.65%)
Oct 27, 2009 6.710 6.859 6.580 6.770 796,962 -0.04(-0.59%)
Oct 26, 2009 7.190 7.320 6.700 6.810 1,396,776 -0.40(-5.55%)
Oct 23, 2009 7.131 7.220 7.050 7.210 1,018,369 -0.21(-2.83%)
Oct 22, 2009 7.560 7.670 7.220 7.420 1,199,682 -0.21(-2.75%)
Oct 21, 2009 7.520 7.920 7.340 7.630 1,289,677 +0.07(+0.93%)
Oct 20, 2009 7.535 7.640 7.520 7.560 1,294,998 -0.16(-2.07%)
Oct 19, 2009 7.500 7.790 7.500 7.720 1,118,189 +0.17(+2.25%)
Oct 16, 2009 7.640 7.700 7.530 7.550 1,219,146 -0.16(-2.08%)
Oct 15, 2009 7.270 7.740 7.240 7.710 1,779,627 +0.33(+4.47%)
Oct 14, 2009 7.250 7.400 7.250 7.380 947,187 +0.17(+2.36%)
Oct 13, 2009 7.180 7.360 7.160 7.210 1,072,506 +0.04(+0.56%)
Oct 12, 2009 7.300 7.360 7.020 7.170 698,952 -0.01(-0.14%)
Oct 09, 2009 6.990 7.240 6.940 7.180 1,202,139 +0.15(+2.13%)
Oct 08, 2009 6.590 7.080 6.550 7.030 1,385,757 +0.48(+7.33%)
Oct 07, 2009 6.480 6.572 6.350 6.550 1,401,172 -0.01(-0.15%)
Oct 06, 2009 6.470 6.770 6.470 6.560 856,739 +0.16(+2.50%)
Oct 05, 2009 6.350 6.480 6.290 6.400 814,038 +0.05(+0.79%)
Oct 02, 2009 6.420 6.420 6.120 6.350 1,151,068 -0.25(-3.79%)
Oct 01, 2009 7.030 7.030 6.600 6.600 929,732 -0.43(-6.12%)
Sep 30, 2009 6.890 7.130 6.730 7.030 977,811 +0.20(+2.93%)
Sep 29, 2009 6.660 6.920 6.600 6.830 684,289 +0.06(+0.89%)
Sep 28, 2009 6.480 6.780 6.370 6.770 743,552 +0.31(+4.80%)
Sep 25, 2009 6.630 6.780 6.420 6.460 1,029,578 -0.24(-3.58%)
Sep 24, 2009 7.010 7.050 6.630 6.700 1,361,197 -0.31(-4.42%)
Sep 23, 2009 7.100 7.190 6.970 7.010 799,687 -0.12(-1.68%)
Sep 22, 2009 6.970 7.240 6.930 7.130 1,262,891 +0.20(+2.89%)
Sep 21, 2009 6.610 6.930 6.520 6.930 1,471,399 +0.17(+2.51%)
Sep 18, 2009 6.810 6.870 6.640 6.760 2,346,380 +0.00(+0.00%)
Sep 17, 2009 6.830 6.939 6.630 6.760 1,306,314 +0.08(+1.20%)
Sep 16, 2009 6.590 6.980 6.590 6.680 1,823,855 +0.16(+2.45%)
Sep 15, 2009 6.350 6.570 6.350 6.520 1,029,920 +0.14(+2.19%)
Sep 14, 2009 6.200 6.410 6.100 6.380 1,105,233 +0.13(+2.08%)
Sep 11, 2009 6.200 6.320 6.150 6.250 924,365 +0.08(+1.30%)
Sep 10, 2009 6.010 6.210 5.950 6.170 1,065,762 +0.14(+2.32%)
Sep 09, 2009 5.830 6.080 5.830 6.030 738,469 +0.13(+2.20%)
Sep 08, 2009 5.780 6.100 5.780 5.900 1,211,195 +0.07(+1.20%)
Sep 04, 2009 5.570 5.860 5.400 5.830 1,063,707 +0.32(+5.81%)
Sep 03, 2009 5.340 5.530 5.320 5.510 773,172 +0.16(+2.99%)
Sep 02, 2009 5.290 5.400 5.200 5.350 1,979,695 -0.04(-0.74%)
Sep 01, 2009 5.560 5.720 5.360 5.390 897,214 -0.27(-4.77%)
Aug 31, 2009 5.650 5.700 5.510 5.660 1,089,747 -0.15(-2.58%)
Aug 28, 2009 5.820 5.860 5.760 5.810 576,205 -0.01(-0.17%)
Aug 27, 2009 5.700 5.840 5.640 5.820 819,353 +0.10(+1.75%)
Aug 26, 2009 5.650 5.750 5.580 5.720 861,384 +0.04(+0.70%)
Aug 25, 2009 5.720 5.780 5.600 5.680 1,199,456 +0.03(+0.53%)
Aug 24, 2009 5.640 5.780 5.540 5.650 1,399,732 +0.05(+0.89%)
Aug 21, 2009 5.400 5.670 5.390 5.600 1,234,007 +0.23(+4.28%)
Aug 20, 2009 5.240 5.390 5.240 5.370 848,201 +0.11(+2.09%)
Aug 19, 2009 4.980 5.340 4.950 5.260 1,329,709 +0.23(+4.57%)
Aug 18, 2009 4.980 5.070 4.880 5.030 631,851 +0.13(+2.64%)
Aug 17, 2009 4.900 5.040 4.840 4.901 997,544 -0.19(-3.72%)
Aug 14, 2009 5.070 5.150 5.000 5.090 901,966 -0.04(-0.78%)
Aug 13, 2009 5.140 5.230 5.110 5.130 503,373 -0.01(-0.19%)
Aug 12, 2009 4.940 5.180 4.890 5.140 470,413 +0.18(+3.63%)
Aug 11, 2009 4.900 5.020 4.900 4.960 603,038 -0.08(-1.59%)
Aug 10, 2009 5.010 5.090 4.970 5.040 551,082 -0.09(-1.75%)
Aug 07, 2009 5.170 5.310 4.970 5.130 859,078 -0.02(-0.39%)
Aug 06, 2009 5.140 5.240 5.120 5.150 685,065 -0.05(-0.96%)
Aug 05, 2009 5.210 5.230 5.110 5.200 549,929 -0.07(-1.33%)
Aug 04, 2009 5.210 5.320 5.180 5.270 541,624 +0.07(+1.35%)
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.