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 (%)
Sep 30, 2014 5.240 5.310 5.040 5.090 467,829 -0.13(-2.49%)
Sep 29, 2014 5.050 5.260 5.030 5.220 298,308 +0.15(+2.96%)
Sep 26, 2014 5.060 5.140 5.010 5.070 196,556 -0.02(-0.39%)
Sep 25, 2014 5.220 5.260 4.970 5.090 426,791 -0.17(-3.23%)
Sep 24, 2014 4.960 5.330 4.910 5.260 520,534 +0.28(+5.62%)
Sep 23, 2014 5.030 5.230 4.950 4.980 680,484 -0.15(-2.92%)
Sep 22, 2014 5.300 5.300 5.070 5.130 901,313 -0.19(-3.57%)
Sep 19, 2014 5.500 5.510 5.260 5.320 416,187 -0.14(-2.56%)
Sep 18, 2014 5.520 5.560 5.340 5.460 687,897 -0.07(-1.27%)
Sep 17, 2014 5.620 5.640 5.480 5.530 506,942 -0.09(-1.60%)
Sep 16, 2014 5.580 5.700 5.580 5.620 656,553 +0.02(+0.36%)
Sep 15, 2014 5.530 5.635 5.440 5.600 307,510 +0.05(+0.90%)
Sep 12, 2014 5.660 5.690 5.540 5.550 239,414 -0.11(-1.94%)
Sep 11, 2014 5.740 5.740 5.570 5.660 260,130 -0.10(-1.74%)
Sep 10, 2014 5.720 5.780 5.610 5.760 249,523 +0.03(+0.52%)
Sep 09, 2014 5.610 5.780 5.610 5.730 351,715 +0.10(+1.78%)
Sep 08, 2014 5.660 5.730 5.540 5.630 253,708 -0.10(-1.75%)
Sep 05, 2014 5.660 5.760 5.590 5.730 385,933 +0.04(+0.70%)
Sep 04, 2014 5.940 6.030 5.615 5.690 544,951 -0.25(-4.21%)
Sep 03, 2014 6.040 6.060 5.930 5.940 409,432 -0.05(-0.83%)
Sep 02, 2014 6.170 6.170 5.900 5.990 215,450 -0.18(-2.92%)
Aug 29, 2014 6.140 6.170 6.170 6.170 317,400 +0.05(+0.82%)
Aug 28, 2014 6.100 6.170 6.070 6.120 193,405 -0.01(-0.16%)
Aug 27, 2014 6.230 6.320 6.110 6.130 447,373 -0.10(-1.61%)
Aug 26, 2014 5.980 6.330 5.980 6.230 427,257 +0.25(+4.18%)
Aug 25, 2014 5.890 6.000 5.830 5.980 285,942 +0.09(+1.53%)
Aug 22, 2014 5.960 5.971 5.870 5.890 308,315 -0.10(-1.67%)
Aug 21, 2014 5.770 5.990 5.690 5.990 489,103 +0.26(+4.54%)
Aug 20, 2014 5.710 5.761 5.602 5.730 419,683 +0.00(+0.00%)
Aug 19, 2014 5.590 5.760 5.580 5.730 504,100 +0.11(+1.96%)
Aug 18, 2014 5.720 5.740 5.470 5.620 649,269 -0.03(-0.53%)
Aug 15, 2014 5.430 5.740 5.430 5.650 900,660 +0.29(+5.41%)
Aug 14, 2014 5.400 5.450 5.300 5.360 154,078 -0.02(-0.37%)
Aug 13, 2014 5.330 5.400 5.330 5.380 131,709 +0.08(+1.51%)
Aug 12, 2014 5.460 5.550 5.300 5.300 345,907 -0.20(-3.64%)
Aug 11, 2014 5.550 5.630 5.430 5.500 458,961 -0.02(-0.36%)
Aug 08, 2014 5.350 5.540 5.280 5.520 315,147 +0.17(+3.18%)
Aug 07, 2014 5.400 5.410 5.240 5.350 434,798 -0.04(-0.74%)
Aug 06, 2014 5.280 5.450 5.260 5.390 286,471 +0.10(+1.89%)
Aug 05, 2014 5.320 5.360 5.210 5.290 455,832 -0.07(-1.31%)
Aug 04, 2014 5.310 5.380 5.280 5.360 126,182 +0.05(+0.94%)
Aug 01, 2014 5.340 5.360 5.230 5.310 550,900 -0.03(-0.56%)
Jul 31, 2014 5.380 5.430 5.280 5.340 597,036 -0.04(-0.74%)
Jul 30, 2014 5.420 5.430 5.320 5.380 340,111 -0.02(-0.37%)
Jul 29, 2014 5.430 5.430 5.312 5.400 283,557 +0.00(+0.00%)
Jul 28, 2014 5.390 5.500 5.360 5.400 264,710 -0.07(-1.28%)
Jul 25, 2014 5.490 5.520 5.410 5.470 308,884 -0.03(-0.55%)
Jul 24, 2014 5.590 5.660 5.490 5.500 268,034 -0.06(-1.08%)
Jul 23, 2014 5.420 5.650 5.400 5.560 686,693 +0.12(+2.21%)
Jul 22, 2014 5.310 5.500 5.310 5.440 433,078 +0.11(+2.06%)
Jul 21, 2014 5.500 5.500 5.270 5.330 243,323 -0.18(-3.27%)
Jul 18, 2014 5.440 5.550 5.430 5.510 170,151 +0.06(+1.10%)
Jul 17, 2014 5.630 5.717 5.410 5.450 382,598 -0.21(-3.71%)
Jul 16, 2014 5.740 5.770 5.570 5.660 372,660 -0.05(-0.88%)
Jul 15, 2014 5.900 5.900 5.620 5.710 558,226 -0.19(-3.22%)
Jul 14, 2014 5.900 5.990 5.860 5.900 348,934 -0.05(-0.84%)
Jul 11, 2014 6.160 6.180 5.920 5.950 678,869 -0.24(-3.88%)
Jul 10, 2014 6.160 6.260 6.100 6.190 454,947 -0.14(-2.21%)
Jul 09, 2014 6.300 6.350 6.260 6.330 296,558 +0.03(+0.48%)
Jul 08, 2014 6.460 6.460 6.150 6.300 706,565 -0.17(-2.63%)
Jul 07, 2014 6.600 6.620 6.340 6.470 718,133 -0.19(-2.85%)
Jul 03, 2014 6.650 6.660 6.660 6.660 89,800 -0.01(-0.15%)
Jul 02, 2014 6.600 6.730 6.600 6.670 290,204 +0.05(+0.76%)
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.