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, 2016 6.860 6.880 6.680 6.830 104,449 -0.04(-0.58%)
Aug 30, 2016 7.050 7.100 6.850 6.870 39,847 -0.17(-2.41%)
Aug 29, 2016 7.050 7.085 6.930 7.040 61,060 -0.03(-0.42%)
Aug 26, 2016 7.070 7.220 7.060 7.070 146,407 +0.01(+0.14%)
Aug 25, 2016 6.990 7.100 6.910 7.060 68,214 +0.05(+0.71%)
Aug 24, 2016 7.110 7.160 6.990 7.010 136,485 -0.13(-1.82%)
Aug 23, 2016 7.020 7.210 7.020 7.140 68,399 +0.07(+0.99%)
Aug 22, 2016 7.220 7.220 7.040 7.070 120,734 -0.18(-2.48%)
Aug 19, 2016 7.390 7.390 7.210 7.250 58,029 -0.17(-2.29%)
Aug 18, 2016 7.210 7.430 7.160 7.420 145,724 +0.31(+4.36%)
Aug 17, 2016 7.230 7.230 7.060 7.110 123,354 -0.11(-1.52%)
Aug 16, 2016 7.000 7.272 6.990 7.220 220,657 +0.22(+3.14%)
Aug 15, 2016 6.940 7.000 6.880 7.000 120,923 +0.13(+1.89%)
Aug 12, 2016 6.790 6.920 6.780 6.870 120,590 +0.10(+1.48%)
Aug 11, 2016 6.680 6.865 6.680 6.770 144,380 +0.12(+1.80%)
Aug 10, 2016 6.740 6.850 6.640 6.650 97,567 -0.08(-1.19%)
Aug 09, 2016 6.710 6.860 6.690 6.730 61,815 +0.01(+0.15%)
Aug 08, 2016 6.700 6.850 6.700 6.720 110,657 +0.05(+0.75%)
Aug 05, 2016 6.500 6.820 6.500 6.670 253,799 +0.22(+3.41%)
Aug 04, 2016 6.360 6.500 6.360 6.450 74,479 +0.08(+1.26%)
Aug 03, 2016 6.230 6.390 6.210 6.370 83,925 +0.13(+2.08%)
Aug 02, 2016 6.180 6.290 6.130 6.240 73,458 +0.13(+2.13%)
Aug 01, 2016 6.250 6.280 6.110 6.110 72,468 -0.24(-3.78%)
Jul 29, 2016 6.250 6.360 6.210 6.350 52,893 +0.11(+1.76%)
Jul 28, 2016 6.290 6.330 6.212 6.240 66,189 -0.08(-1.27%)
Jul 27, 2016 6.380 6.480 6.170 6.320 78,432 -0.06(-0.94%)
Jul 26, 2016 6.170 6.410 6.170 6.380 63,224 +0.15(+2.41%)
Jul 25, 2016 6.490 6.500 6.220 6.230 92,011 -0.33(-5.03%)
Jul 22, 2016 6.450 6.580 6.420 6.560 174,066 +0.13(+2.02%)
Jul 21, 2016 6.440 6.590 6.350 6.430 102,122 -0.06(-0.92%)
Jul 20, 2016 6.200 6.510 6.190 6.490 154,589 +0.21(+3.34%)
Jul 19, 2016 6.460 6.495 6.230 6.280 118,108 -0.20(-3.09%)
Jul 18, 2016 6.290 6.490 6.260 6.480 214,688 +0.19(+3.02%)
Jul 15, 2016 6.130 6.334 6.080 6.290 168,268 +0.20(+3.28%)
Jul 14, 2016 5.850 6.130 5.850 6.090 120,014 +0.27(+4.64%)
Jul 13, 2016 5.860 5.970 5.750 5.820 64,559 -0.03(-0.51%)
Jul 12, 2016 5.780 5.930 5.750 5.850 82,090 +0.12(+2.09%)
Jul 11, 2016 5.830 5.860 5.700 5.730 83,064 -0.08(-1.38%)
Jul 08, 2016 5.850 5.800 5.800 5.810 92,287 +0.01(+0.17%)
Jul 07, 2016 5.920 6.040 5.750 5.800 157,198 +0.08(+1.40%)
Jul 06, 2016 5.380 5.740 5.380 5.720 88,947 +0.30(+5.54%)
Jul 05, 2016 5.450 5.470 5.380 5.420 52,696 -0.22(-3.90%)
Jul 01, 2016 5.570 5.640 5.640 5.640 15,300 +0.05(+0.89%)
Jun 30, 2016 5.660 5.720 5.540 5.590 52,500 -0.10(-1.76%)
Jun 29, 2016 5.490 5.700 5.430 5.690 119,420 +0.27(+4.98%)
Jun 28, 2016 5.390 5.480 5.370 5.420 153,881 +0.09(+1.69%)
Jun 27, 2016 5.310 5.430 5.250 5.330 69,158 -0.03(-0.56%)
Jun 24, 2016 5.300 5.460 5.290 5.360 63,221 -0.18(-3.25%)
Jun 23, 2016 5.590 5.610 5.500 5.540 52,706 +0.04(+0.73%)
Jun 22, 2016 5.680 5.680 5.460 5.500 60,570 -0.13(-2.31%)
Jun 21, 2016 5.680 5.700 5.600 5.630 40,137 -0.07(-1.23%)
Jun 20, 2016 5.690 5.820 5.620 5.700 86,121 +0.09(+1.60%)
Jun 17, 2016 5.520 5.640 5.500 5.610 108,856 +0.20(+3.70%)
Jun 16, 2016 5.490 5.510 5.380 5.410 61,627 -0.12(-2.17%)
Jun 15, 2016 5.620 5.730 5.530 5.530 67,031 -0.11(-1.95%)
Jun 14, 2016 5.620 5.790 5.620 5.640 61,781 -0.05(-0.88%)
Jun 13, 2016 5.760 5.869 5.640 5.690 88,825 -0.12(-2.07%)
Jun 10, 2016 5.930 5.930 5.710 5.810 137,095 -0.14(-2.35%)
Jun 09, 2016 5.940 6.090 5.930 5.950 134,310 -0.05(-0.83%)
Jun 08, 2016 6.230 6.310 5.990 6.000 258,464 -0.15(-2.44%)
Jun 07, 2016 6.160 6.200 6.130 6.150 100,128 +0.06(+0.99%)
Jun 06, 2016 6.000 6.170 6.000 6.090 76,345 +0.15(+2.53%)
Jun 03, 2016 5.980 6.050 5.890 5.940 54,478 +0.03(+0.51%)
Jun 02, 2016 5.850 5.990 5.840 5.910 67,009 -0.01(-0.17%)
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.