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 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%)
Jan 04, 2010 6.610 6.840 6.610 6.830 833,028 +0.31(+4.75%)
Dec 31, 2009 6.630 6.520 6.520 6.520 595,700 -0.09(-1.36%)
Dec 30, 2009 6.630 6.720 6.580 6.610 426,241 +0.00(+0.00%)
Dec 29, 2009 6.570 6.730 6.570 6.610 753,641 +0.04(+0.61%)
Dec 28, 2009 6.700 6.790 6.520 6.570 547,261 -0.14(-2.09%)
Dec 24, 2009 6.650 6.780 6.650 6.710 187,787 +0.01(+0.15%)
Dec 23, 2009 6.580 6.770 6.580 6.700 484,086 +0.09(+1.36%)
Dec 22, 2009 6.660 6.710 6.470 6.610 555,169 -0.11(-1.64%)
Dec 21, 2009 6.630 6.800 6.630 6.720 723,512 +0.02(+0.30%)
Dec 18, 2009 6.500 6.700 6.470 6.700 918,558 +0.24(+3.72%)
Dec 17, 2009 6.370 6.510 6.250 6.460 854,001 +0.06(+0.94%)
Dec 16, 2009 6.130 6.470 6.130 6.400 881,884 +0.23(+3.73%)
Dec 15, 2009 6.140 6.170 6.060 6.170 505,191 +0.01(+0.16%)
Dec 14, 2009 5.990 6.170 5.990 6.160 1,039,402 +0.20(+3.36%)
Dec 11, 2009 5.960 6.000 5.870 5.960 508,625 -0.09(-1.49%)
Dec 10, 2009 5.970 6.070 5.890 6.050 732,882 +0.18(+3.07%)
Dec 09, 2009 5.690 5.980 5.690 5.870 783,977 +0.14(+2.44%)
Dec 08, 2009 5.610 5.780 5.529 5.730 945,155 +0.14(+2.50%)
Dec 07, 2009 5.630 5.710 5.530 5.590 490,960 -0.02(-0.36%)
Dec 04, 2009 5.820 5.850 5.570 5.610 573,415 -0.06(-1.06%)
Dec 03, 2009 5.880 5.920 5.650 5.670 546,820 -0.19(-3.24%)
Dec 02, 2009 5.970 6.060 5.860 5.860 646,341 -0.12(-2.01%)
Dec 01, 2009 5.850 6.050 5.850 5.980 853,728 +0.19(+3.28%)
Nov 30, 2009 5.610 5.830 5.610 5.790 548,115 +0.10(+1.76%)
Nov 27, 2009 5.560 5.790 5.470 5.690 384,979 -0.17(-2.90%)
Nov 25, 2009 5.680 5.910 5.600 5.860 1,191,580 +0.20(+3.53%)
Nov 24, 2009 5.890 5.890 5.400 5.660 1,196,735 -0.18(-3.08%)
Nov 23, 2009 5.780 5.940 5.780 5.840 828,941 +0.16(+2.82%)
Nov 20, 2009 5.560 5.730 5.510 5.680 840,863 -0.06(-1.05%)
Nov 19, 2009 5.880 5.940 5.600 5.740 946,572 -0.19(-3.20%)
Nov 18, 2009 6.140 6.180 5.910 5.930 686,364 -0.23(-3.73%)
Nov 17, 2009 6.270 6.270 6.020 6.160 725,830 -0.14(-2.22%)
Nov 16, 2009 6.260 6.380 6.160 6.300 911,812 +0.19(+3.11%)
Nov 13, 2009 6.180 6.260 6.020 6.110 839,821 +0.08(+1.33%)
Nov 12, 2009 6.340 6.360 6.000 6.030 1,069,416 -0.33(-5.19%)
Nov 11, 2009 6.700 6.700 6.310 6.360 947,337 -0.26(-3.93%)
Nov 10, 2009 6.460 6.650 6.350 6.620 775,008 +0.10(+1.53%)
Nov 09, 2009 6.550 6.710 6.510 6.520 576,434 +0.04(+0.62%)
Nov 06, 2009 6.400 6.500 6.250 6.480 760,009 +0.06(+0.93%)
Nov 05, 2009 6.270 6.440 6.240 6.420 451,871 +0.19(+3.05%)
Nov 04, 2009 6.360 6.540 6.170 6.230 857,376 -0.05(-0.80%)
Nov 03, 2009 5.790 6.320 5.770 6.280 1,252,668 +0.30(+5.02%)
Nov 02, 2009 6.230 6.320 5.890 5.980 1,677,335 -0.18(-2.92%)
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%)
Aug 03, 2009 5.250 5.330 5.140 5.200 752,176 +0.00(+0.00%)
Jul 31, 2009 5.040 5.250 5.000 5.200 639,967 +0.09(+1.76%)
Jul 30, 2009 4.990 5.200 4.970 5.110 999,249 +0.17(+3.44%)
Jul 29, 2009 5.060 5.080 4.840 4.940 865,964 -0.23(-4.45%)
Jul 28, 2009 5.150 5.230 5.050 5.170 769,220 -0.06(-1.15%)
Jul 27, 2009 5.190 5.250 5.150 5.230 607,936 +0.02(+0.38%)
Jul 24, 2009 5.180 5.240 5.150 5.210 352 +0.00(+0.00%)
Jul 23, 2009 5.010 5.250 4.960 5.210 1,216,451 +0.12(+2.36%)
Jul 22, 2009 5.000 5.110 4.890 5.090 773,007 +0.06(+1.19%)
Jul 21, 2009 5.050 5.100 4.940 5.030 778,323 -0.04(-0.79%)
Jul 20, 2009 4.990 5.110 4.980 5.070 779,109 +0.11(+2.22%)
Jul 17, 2009 5.020 5.080 4.890 4.960 762,670 -0.10(-1.98%)
Jul 16, 2009 4.670 5.170 4.670 5.060 1,332,338 +0.13(+2.64%)
Jul 15, 2009 4.860 4.960 4.750 4.930 1,420,340 +0.14(+2.92%)
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.