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 (%)
Aug 31, 2011 5.900 5.961 5.810 5.830 352,732 -0.03(-0.51%)
Aug 30, 2011 5.680 5.895 5.580 5.860 345,257 +0.14(+2.45%)
Aug 29, 2011 5.590 5.800 5.590 5.720 367,581 +0.18(+3.25%)
Aug 26, 2011 5.390 5.550 5.330 5.540 370,676 +0.10(+1.84%)
Aug 25, 2011 5.600 5.700 5.390 5.440 743,723 -0.12(-2.16%)
Aug 24, 2011 5.440 5.590 5.400 5.560 546,020 +0.16(+2.96%)
Aug 23, 2011 5.220 5.420 5.150 5.400 671,484 +0.21(+4.05%)
Aug 22, 2011 5.550 5.550 5.150 5.190 718,582 -0.21(-3.89%)
Aug 19, 2011 5.400 5.690 5.380 5.400 661,976 -0.20(-3.57%)
Aug 18, 2011 5.550 5.680 5.430 5.600 984,684 -0.22(-3.78%)
Aug 17, 2011 5.770 5.930 5.740 5.820 628,021 +0.15(+2.65%)
Aug 16, 2011 5.860 5.860 5.630 5.670 546,991 -0.29(-4.87%)
Aug 15, 2011 5.960 6.100 5.820 5.960 430,159 +0.12(+2.05%)
Aug 12, 2011 5.920 6.140 5.780 5.840 533,628 +0.11(+1.92%)
Aug 11, 2011 5.610 5.840 5.500 5.730 451,759 +0.18(+3.24%)
Aug 10, 2011 5.560 5.740 5.270 5.550 693,889 -0.07(-1.25%)
Aug 09, 2011 5.700 5.690 5.270 5.620 940,161 +0.30(+5.64%)
Aug 08, 2011 5.700 5.900 5.270 5.320 1,177,850 -0.71(-11.77%)
Aug 05, 2011 6.330 6.350 5.780 6.030 1,046,959 -0.29(-4.59%)
Aug 04, 2011 6.730 6.730 6.225 6.320 695,098 -0.51(-7.47%)
Aug 03, 2011 6.800 6.860 6.600 6.830 693,219 +0.05(+0.74%)
Aug 02, 2011 7.050 7.120 6.780 6.780 489,794 -0.39(-5.44%)
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.