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 (%)
May 29, 2015 6.100 6.130 5.997 6.060 48,911 -0.06(-0.98%)
May 28, 2015 5.980 6.121 5.880 6.120 114,427 +0.12(+2.00%)
May 27, 2015 5.990 6.040 5.950 6.000 120,331 -0.03(-0.50%)
May 26, 2015 6.100 6.140 5.950 6.030 77,895 -0.16(-2.58%)
May 22, 2015 6.250 6.190 6.190 6.190 75,100 -0.11(-1.75%)
May 21, 2015 6.190 6.400 6.190 6.300 103,645 +0.11(+1.78%)
May 20, 2015 6.060 6.215 6.040 6.190 98,752 +0.13(+2.15%)
May 19, 2015 5.930 6.070 5.910 6.060 215,227 +0.25(+4.30%)
May 18, 2015 6.110 6.150 5.800 5.810 261,891 -0.37(-5.99%)
May 15, 2015 6.160 6.250 6.010 6.180 101,476 -0.02(-0.32%)
May 14, 2015 6.360 6.360 6.180 6.200 70,420 -0.12(-1.90%)
May 13, 2015 6.460 6.590 6.280 6.320 299,989 -0.13(-2.02%)
May 12, 2015 6.290 6.540 6.250 6.450 143,399 +0.16(+2.54%)
May 11, 2015 6.080 6.410 6.050 6.290 208,845 +0.20(+3.28%)
May 08, 2015 5.880 6.110 5.780 6.090 160,508 +0.31(+5.36%)
May 07, 2015 5.850 5.850 5.730 5.780 52,663 -0.10(-1.70%)
May 06, 2015 5.970 6.000 5.790 5.880 162,811 -0.09(-1.51%)
May 05, 2015 6.140 6.231 5.930 5.970 97,947 -0.12(-1.97%)
May 04, 2015 6.150 6.199 6.070 6.090 69,086 -0.05(-0.81%)
May 01, 2015 6.170 6.250 6.080 6.140 89,036 -0.05(-0.81%)
Apr 30, 2015 6.150 6.200 6.070 6.190 85,772 +0.03(+0.49%)
Apr 29, 2015 5.980 6.280 5.980 6.160 112,758 +0.15(+2.50%)
Apr 28, 2015 5.940 6.020 5.940 6.010 67,370 +0.06(+1.01%)
Apr 27, 2015 5.930 6.030 5.930 5.950 56,790 -0.02(-0.34%)
Apr 24, 2015 6.010 6.020 5.889 5.970 188,403 -0.02(-0.33%)
Apr 23, 2015 5.980 6.090 5.980 5.990 164,962 +0.01(+0.17%)
Apr 22, 2015 6.070 6.170 5.940 5.980 54,370 -0.08(-1.32%)
Apr 21, 2015 6.130 6.150 6.010 6.060 187,682 -0.05(-0.82%)
Apr 20, 2015 6.110 6.140 6.020 6.110 98,828 +0.07(+1.16%)
Apr 17, 2015 5.900 6.110 5.890 6.040 168,814 +0.12(+2.03%)
Apr 16, 2015 5.880 5.970 5.868 5.920 90,018 +0.05(+0.85%)
Apr 15, 2015 5.800 5.940 5.770 5.870 95,472 +0.09(+1.56%)
Apr 14, 2015 5.710 5.780 5.690 5.780 87,888 +0.15(+2.66%)
Apr 13, 2015 5.610 5.680 5.580 5.630 73,818 +0.02(+0.36%)
Apr 10, 2015 5.650 5.650 5.570 5.610 80,545 -0.02(-0.36%)
Apr 09, 2015 5.450 5.690 5.450 5.630 88,171 +0.20(+3.68%)
Apr 08, 2015 5.720 5.720 5.410 5.430 115,585 -0.24(-4.23%)
Apr 07, 2015 5.730 5.859 5.660 5.670 94,417 -0.07(-1.22%)
Apr 06, 2015 5.630 5.840 5.620 5.740 162,151 +0.14(+2.50%)
Apr 02, 2015 5.500 5.600 5.600 5.600 268,600 +0.12(+2.19%)
Apr 01, 2015 5.350 5.570 5.350 5.480 183,773 +0.12(+2.24%)
Mar 31, 2015 5.210 5.380 5.200 5.360 221,532 +0.09(+1.71%)
Mar 30, 2015 5.410 5.420 5.220 5.270 80,773 -0.15(-2.77%)
Mar 27, 2015 5.270 5.470 5.250 5.420 285,763 +0.11(+2.07%)
Mar 26, 2015 5.390 5.450 5.280 5.310 184,689 -0.02(-0.38%)
Mar 25, 2015 5.240 5.370 5.240 5.330 159,570 +0.06(+1.14%)
Mar 24, 2015 5.240 5.270 5.220 5.270 554,270 +0.03(+0.57%)
Mar 23, 2015 5.300 5.390 5.220 5.240 114,793 -0.05(-0.95%)
Mar 20, 2015 5.330 5.380 5.270 5.290 227,774 +0.04(+0.76%)
Mar 19, 2015 5.300 5.350 5.245 5.250 148,398 -0.17(-3.14%)
Mar 18, 2015 5.110 5.450 5.095 5.420 180,194 +0.25(+4.84%)
Mar 17, 2015 5.000 5.210 5.000 5.170 152,208 +0.13(+2.58%)
Mar 16, 2015 4.870 5.054 4.720 5.040 183,703 +0.15(+3.07%)
Mar 13, 2015 4.950 4.980 4.870 4.890 84,261 -0.14(-2.78%)
Mar 12, 2015 5.130 5.160 4.983 5.030 182,644 -0.06(-1.18%)
Mar 11, 2015 5.110 5.130 5.020 5.090 208,868 -0.03(-0.59%)
Mar 10, 2015 5.070 5.200 5.000 5.120 126,328 -0.01(-0.19%)
Mar 09, 2015 5.290 5.320 5.110 5.130 143,036 -0.16(-3.02%)
Mar 06, 2015 5.350 5.350 5.210 5.290 88,660 -0.07(-1.31%)
Mar 05, 2015 5.410 5.440 5.360 5.360 76,726 -0.11(-2.01%)
Mar 04, 2015 5.420 5.410 5.320 5.470 69,890 +0.06(+1.11%)
Mar 03, 2015 5.200 5.420 5.200 5.410 136,025 +0.21(+4.04%)
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.