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 (%)
Jan 31, 2012 3.600 3.660 3.410 3.550 890,109 -0.10(-2.74%)
Jan 30, 2012 3.630 3.670 3.590 3.650 328,214 -0.01(-0.27%)
Jan 27, 2012 3.760 3.760 3.630 3.660 644,147 -0.09(-2.40%)
Jan 26, 2012 3.750 3.840 3.680 3.750 670,725 +0.04(+1.08%)
Jan 25, 2012 3.610 3.710 3.540 3.710 606,342 +0.09(+2.49%)
Jan 24, 2012 3.640 3.650 3.550 3.620 803,874 -0.05(-1.36%)
Jan 23, 2012 3.510 3.690 3.510 3.670 1,076,213 +0.22(+6.38%)
Jan 20, 2012 3.330 3.470 3.330 3.450 696,446 +0.10(+2.99%)
Jan 19, 2012 3.500 3.540 3.312 3.350 1,139,598 -0.09(-2.62%)
Jan 18, 2012 3.430 3.460 3.390 3.440 798,849 +0.02(+0.58%)
Jan 17, 2012 3.700 3.730 3.380 3.420 752,421 -0.24(-6.56%)
Jan 13, 2012 3.800 3.820 3.650 3.660 391,376 -0.19(-4.94%)
Jan 12, 2012 4.030 4.050 3.830 3.850 342,880 -0.18(-4.47%)
Jan 11, 2012 4.230 4.230 3.940 4.030 457,091 -0.22(-5.18%)
Jan 10, 2012 4.260 4.312 4.240 4.250 253,107 +0.04(+0.95%)
Jan 09, 2012 4.300 4.310 4.210 4.210 215,568 -0.09(-2.09%)
Jan 06, 2012 4.320 4.340 4.260 4.300 185,542 -0.04(-0.92%)
Jan 05, 2012 4.340 4.370 4.260 4.340 281,096 -0.04(-0.91%)
Jan 04, 2012 4.290 4.390 4.230 4.380 389,773 +0.24(+5.80%)
Dec 30, 2011 4.130 4.220 4.080 4.140 284,587 +0.06(+1.47%)
Dec 29, 2011 3.990 4.120 3.970 4.080 300,620 +0.09(+2.26%)
Dec 28, 2011 4.020 4.060 3.950 3.990 387,638 -0.05(-1.24%)
Dec 27, 2011 4.030 4.130 4.000 4.040 203,798 -0.04(-0.98%)
Dec 23, 2011 4.030 4.130 3.968 4.080 904,691 +0.16(+4.08%)
Dec 21, 2011 3.870 3.960 3.870 3.920 384,532 -0.02(-0.51%)
Dec 20, 2011 3.950 4.080 3.920 3.940 514,837 +0.08(+2.07%)
Dec 19, 2011 3.880 3.950 3.740 3.860 393,143 -0.05(-1.28%)
Dec 16, 2011 3.710 3.980 3.710 3.910 431,360 +0.21(+5.68%)
Dec 15, 2011 3.850 3.940 3.680 3.700 473,313 -0.10(-2.63%)
Dec 14, 2011 3.880 3.920 3.750 3.800 421,696 -0.17(-4.28%)
Dec 13, 2011 4.050 4.090 3.830 3.970 504,548 -0.04(-1.00%)
Dec 12, 2011 4.060 4.090 3.890 4.010 330,217 -0.16(-3.84%)
Dec 09, 2011 4.260 4.290 4.150 4.170 350,215 -0.08(-1.88%)
Dec 08, 2011 4.430 4.440 4.220 4.250 365,832 -0.21(-4.71%)
Dec 07, 2011 4.630 4.640 4.410 4.460 374,802 -0.24(-5.11%)
Dec 06, 2011 4.600 4.740 4.530 4.700 296,904 +0.05(+1.08%)
Dec 05, 2011 4.800 4.870 4.560 4.650 304,155 -0.03(-0.64%)
Dec 02, 2011 4.790 4.830 4.660 4.680 280,255 -0.07(-1.47%)
Dec 01, 2011 4.560 4.780 4.560 4.750 346,299 +0.13(+2.81%)
Nov 30, 2011 4.600 4.770 4.510 4.620 329,873 +0.15(+3.36%)
Nov 29, 2011 4.410 4.490 4.350 4.470 251,033 +0.06(+1.36%)
Nov 28, 2011 4.480 4.620 4.370 4.410 352,180 +0.14(+3.28%)
Nov 25, 2011 4.340 4.460 4.220 4.270 229,133 -0.27(-5.95%)
Nov 23, 2011 4.730 4.750 4.420 4.540 432,223 -0.30(-6.20%)
Nov 22, 2011 4.860 4.990 4.735 4.840 444,445 -0.03(-0.62%)
Nov 21, 2011 4.950 5.000 4.810 4.870 471,378 -0.26(-5.07%)
Nov 18, 2011 5.070 5.170 5.040 5.130 239,433 +0.08(+1.58%)
Nov 17, 2011 5.140 5.250 5.008 5.050 266,963 -0.15(-2.88%)
Nov 16, 2011 5.210 5.300 5.180 5.200 539,334 -0.09(-1.70%)
Nov 15, 2011 5.090 5.350 5.090 5.290 354,061 +0.15(+2.92%)
Nov 14, 2011 5.170 5.200 5.070 5.140 192,905 -0.11(-2.10%)
Nov 11, 2011 5.260 5.400 5.180 5.250 173,959 +0.09(+1.74%)
Nov 10, 2011 5.130 5.240 5.030 5.160 370,146 +0.13(+2.58%)
Nov 09, 2011 5.220 5.300 4.990 5.030 310,767 -0.36(-6.68%)
Nov 08, 2011 5.380 5.500 5.290 5.390 303,787 +0.08(+1.51%)
Nov 07, 2011 5.180 5.330 5.100 5.310 320,350 +0.13(+2.51%)
Nov 04, 2011 5.320 5.350 5.120 5.180 222,662 -0.25(-4.60%)
Nov 03, 2011 5.200 5.470 5.080 5.430 433,606 +0.31(+6.05%)
Nov 02, 2011 5.060 5.140 4.970 5.120 206,089 +0.21(+4.28%)
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.