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 (%)
Mar 31, 2010 6.930 7.060 6.790 6.790 582,257 -0.12(-1.74%)
Mar 30, 2010 6.940 7.030 6.900 6.910 335,402 -0.01(-0.14%)
Mar 29, 2010 6.640 6.970 6.550 6.920 851,029 +0.28(+4.22%)
Mar 26, 2010 6.930 6.970 6.610 6.640 1,130,344 -0.28(-4.05%)
Mar 25, 2010 7.210 7.210 6.910 6.920 628,768 -0.27(-3.76%)
Mar 24, 2010 7.160 7.270 7.140 7.190 669,548 +0.00(+0.00%)
Mar 23, 2010 7.020 7.300 7.020 7.190 1,149,180 +0.14(+1.99%)
Mar 22, 2010 7.040 7.150 6.950 7.050 853,883 +0.05(+0.71%)
Mar 19, 2010 7.420 7.500 7.000 7.000 3,906,935 -0.43(-5.79%)
Mar 18, 2010 7.570 7.650 7.380 7.430 1,446,889 -0.20(-2.62%)
Mar 17, 2010 7.850 7.850 7.620 7.630 1,162,744 -0.16(-2.05%)
Mar 16, 2010 7.820 7.830 7.660 7.790 641,634 +0.07(+0.91%)
Mar 15, 2010 7.690 7.770 7.680 7.720 370,900 -0.11(-1.40%)
Mar 12, 2010 7.930 8.070 7.630 7.830 591,399 -0.04(-0.51%)
Mar 11, 2010 7.960 8.070 7.790 7.870 489,691 -0.16(-1.99%)
Mar 10, 2010 7.790 8.070 7.700 8.030 1,112,664 +0.45(+5.94%)
Mar 09, 2010 7.200 7.690 7.180 7.580 737,075 +0.31(+4.26%)
Mar 08, 2010 7.440 7.530 7.200 7.270 558,090 -0.11(-1.49%)
Mar 05, 2010 7.150 7.450 7.150 7.380 613,473 +0.23(+3.22%)
Mar 04, 2010 7.100 7.170 6.990 7.150 394,395 +0.03(+0.42%)
Mar 03, 2010 7.040 7.270 6.970 7.120 611,754 +0.05(+0.71%)
Mar 02, 2010 6.960 7.120 6.960 7.070 457,958 +0.11(+1.58%)
Mar 01, 2010 6.860 6.970 6.840 6.960 372,506 +0.07(+1.02%)
Feb 26, 2010 6.830 6.950 6.810 6.890 190,220 +0.03(+0.44%)
Feb 25, 2010 6.860 6.880 6.720 6.860 291,241 -0.13(-1.86%)
Feb 24, 2010 6.920 7.050 6.880 6.990 298,087 +0.02(+0.29%)
Feb 23, 2010 6.940 7.000 6.890 6.970 512,889 +0.00(+0.00%)
Feb 22, 2010 7.080 7.110 6.930 6.970 318,999 -0.10(-1.41%)
Feb 19, 2010 7.010 7.150 6.960 7.070 431,542 +0.00(+0.00%)
Feb 18, 2010 7.040 7.160 7.040 7.070 446,148 -0.02(-0.28%)
Feb 17, 2010 7.080 7.170 7.040 7.090 680,865 +0.02(+0.28%)
Feb 16, 2010 7.030 7.150 7.000 7.070 497,790 +0.09(+1.29%)
Feb 12, 2010 6.800 6.980 6.980 6.980 357,600 +0.05(+0.72%)
Feb 11, 2010 6.680 6.960 6.620 6.930 474,348 +0.26(+3.90%)
Feb 10, 2010 6.600 6.700 6.580 6.670 370,520 -0.05(-0.74%)
Feb 09, 2010 6.540 6.750 6.480 6.720 751,884 +0.23(+3.54%)
Feb 08, 2010 6.350 6.570 6.300 6.490 532,941 +0.12(+1.88%)
Feb 05, 2010 6.320 6.420 6.070 6.370 901,930 +0.01(+0.16%)
Feb 04, 2010 6.510 6.580 6.350 6.360 587,367 -0.28(-4.22%)
Feb 03, 2010 6.590 6.680 6.540 6.640 325,531 +0.03(+0.45%)
Feb 02, 2010 6.490 6.700 6.490 6.610 627,586 +0.12(+1.85%)
Feb 01, 2010 6.430 6.520 6.420 6.490 492,043 +0.14(+2.20%)
Jan 29, 2010 6.360 6.500 6.310 6.350 767,695 -0.06(-0.94%)
Jan 28, 2010 6.340 6.440 6.290 6.410 622,922 +0.03(+0.47%)
Jan 27, 2010 6.470 6.520 6.270 6.380 631,043 -0.15(-2.30%)
Jan 26, 2010 6.510 6.620 6.400 6.530 443,569 -0.07(-1.06%)
Jan 25, 2010 6.570 6.680 6.530 6.600 346,035 +0.04(+0.61%)
Jan 22, 2010 6.570 6.840 6.530 6.560 570,536 -0.11(-1.65%)
Jan 21, 2010 6.750 6.870 6.640 6.670 566,903 -0.10(-1.48%)
Jan 20, 2010 6.740 6.800 6.510 6.770 1,047,301 -0.14(-2.03%)
Jan 19, 2010 7.000 7.070 6.910 6.910 724,494 -0.12(-1.71%)
Jan 15, 2010 7.030 7.030 7.030 7.030 407,600 -0.08(-1.13%)
Jan 14, 2010 7.080 7.170 7.080 7.110 279,876 -0.04(-0.56%)
Jan 13, 2010 7.050 7.170 6.980 7.150 528,791 +0.15(+2.14%)
Jan 12, 2010 7.150 7.190 6.870 7.000 694,658 -0.22(-3.05%)
Jan 11, 2010 7.380 7.450 7.170 7.220 450,437 -0.07(-0.96%)
Jan 08, 2010 7.080 7.350 6.950 7.290 588,075 +0.18(+2.53%)
Jan 07, 2010 7.240 7.300 7.060 7.110 557,762 -0.16(-2.20%)
Jan 06, 2010 7.050 7.380 7.050 7.270 759,722 +0.15(+2.11%)
Jan 05, 2010 6.820 7.120 6.800 7.120 904,409 +0.29(+4.25%)
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.