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, 2011 8.910 9.100 8.890 8.970 619,941 +0.04(+0.45%)
Mar 30, 2011 8.970 9.070 8.900 8.930 419,039 +0.00(+0.00%)
Mar 29, 2011 8.970 9.070 8.860 8.930 526,727 -0.05(-0.56%)
Mar 28, 2011 8.890 9.230 8.890 8.980 1,047,257 +0.05(+0.56%)
Mar 25, 2011 8.640 8.970 8.560 8.930 1,064,722 +0.32(+3.72%)
Mar 24, 2011 8.440 8.700 8.440 8.610 672,098 +0.21(+2.50%)
Mar 23, 2011 8.350 8.490 8.350 8.400 414,064 +0.05(+0.60%)
Mar 22, 2011 8.470 8.480 8.310 8.350 322,377 -0.09(-1.07%)
Mar 21, 2011 8.440 8.560 8.420 8.440 425,979 +0.13(+1.56%)
Mar 18, 2011 8.110 8.330 8.080 8.310 585,633 +0.26(+3.23%)
Mar 17, 2011 7.990 8.088 7.850 8.050 587,065 +0.22(+2.81%)
Mar 16, 2011 7.890 8.150 7.760 7.830 751,684 -0.06(-0.76%)
Mar 15, 2011 7.970 8.000 7.830 7.890 1,196,569 -0.17(-2.11%)
Mar 14, 2011 8.050 8.090 7.760 8.060 643,643 +0.01(+0.12%)
Mar 11, 2011 7.840 8.150 7.830 8.050 613,253 +0.09(+1.13%)
Mar 10, 2011 8.040 8.066 7.750 7.960 1,070,856 -0.16(-1.97%)
Mar 09, 2011 8.310 8.310 8.070 8.120 688,590 -0.15(-1.81%)
Mar 08, 2011 8.670 8.670 8.160 8.270 1,183,084 -0.35(-4.06%)
Mar 07, 2011 8.350 9.150 8.310 8.620 2,422,812 +0.48(+5.90%)
Mar 04, 2011 8.220 8.300 8.050 8.140 528,223 -0.05(-0.61%)
Mar 03, 2011 8.120 8.190 8.050 8.190 716,406 +0.09(+1.11%)
Mar 02, 2011 7.960 8.100 7.800 8.100 1,625,074 +0.38(+4.92%)
Mar 01, 2011 7.880 7.880 7.650 7.720 245,529 -0.09(-1.15%)
Feb 28, 2011 7.780 7.830 7.670 7.810 271,718 +0.09(+1.17%)
Feb 25, 2011 7.630 7.730 7.550 7.720 230,744 +0.13(+1.71%)
Feb 24, 2011 7.700 7.710 7.530 7.590 298,486 -0.08(-1.04%)
Feb 23, 2011 7.690 7.716 7.570 7.670 329,400 +0.05(+0.66%)
Feb 22, 2011 7.680 7.870 7.600 7.620 371,315 -0.16(-2.06%)
Feb 18, 2011 7.840 7.880 7.650 7.780 351,213 -0.06(-0.77%)
Feb 17, 2011 7.840 7.890 7.720 7.840 392,825 -0.03(-0.38%)
Feb 16, 2011 7.800 7.940 7.790 7.870 316,470 +0.06(+0.77%)
Feb 15, 2011 7.800 7.820 7.710 7.810 281,911 +0.04(+0.51%)
Feb 14, 2011 7.750 7.870 7.720 7.770 348,984 +0.03(+0.39%)
Feb 11, 2011 7.680 7.750 7.620 7.740 268,520 +0.05(+0.65%)
Feb 10, 2011 7.400 7.750 7.400 7.690 707,904 +0.31(+4.20%)
Feb 09, 2011 7.460 7.540 7.370 7.380 320,392 -0.13(-1.73%)
Feb 08, 2011 7.570 7.630 7.500 7.510 227,886 -0.06(-0.79%)
Feb 07, 2011 7.710 7.730 7.560 7.570 250,961 -0.09(-1.17%)
Feb 04, 2011 7.720 7.730 7.570 7.660 262,203 -0.01(-0.13%)
Feb 03, 2011 7.650 7.710 7.550 7.670 253,225 +0.04(+0.52%)
Feb 02, 2011 7.590 7.700 7.540 7.630 514,413 +0.06(+0.79%)
Feb 01, 2011 7.450 7.580 7.420 7.570 658,274 +0.14(+1.88%)
Jan 31, 2011 7.260 7.460 7.230 7.430 398,445 +0.18(+2.48%)
Jan 28, 2011 7.380 7.400 7.210 7.250 310,604 -0.06(-0.82%)
Jan 27, 2011 7.280 7.380 7.240 7.310 272,813 +0.02(+0.27%)
Jan 26, 2011 7.100 7.360 7.080 7.290 803,738 +0.19(+2.68%)
Jan 25, 2011 7.190 7.230 7.020 7.100 347,006 -0.20(-2.74%)
Jan 24, 2011 7.220 7.300 7.150 7.300 297,124 +0.03(+0.41%)
Jan 21, 2011 7.350 7.380 7.210 7.270 355,379 -0.05(-0.68%)
Jan 20, 2011 7.090 7.320 6.969 7.320 646,748 +0.19(+2.66%)
Jan 19, 2011 7.260 7.260 7.130 7.130 300,905 -0.14(-1.93%)
Jan 18, 2011 7.260 7.390 7.145 7.270 430,190 +0.05(+0.69%)
Jan 14, 2011 7.030 7.250 7.020 7.220 436,242 +0.10(+1.40%)
Jan 13, 2011 7.000 7.310 6.980 7.120 744,535 +0.07(+0.99%)
Jan 12, 2011 6.950 7.050 6.920 7.050 536,615 +0.12(+1.73%)
Jan 11, 2011 6.730 6.950 6.620 6.930 394,663 +0.19(+2.82%)
Jan 10, 2011 6.780 6.810 6.650 6.740 272,652 -0.11(-1.61%)
Jan 07, 2011 6.920 6.930 6.820 6.850 238,365 -0.03(-0.44%)
Jan 06, 2011 6.960 6.980 6.880 6.880 312,198 -0.06(-0.86%)
Jan 05, 2011 6.750 6.940 6.740 6.940 299,469 +0.13(+1.91%)
Jan 04, 2011 6.830 6.900 6.720 6.810 323,114 -0.02(-0.29%)
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.