Skip to main content

Advantage Energy Ltd (OP: AAVVF )

7.400 -0.270 (-3.52%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.619 1.654 1.550 1.560 5,234 -0.07(-4.07%)
Jan 30, 2019 1.640 1.656 1.620 1.627 4,331 +0.05(+3.44%)
Jan 29, 2019 1.608 1.610 1.571 1.573 16,668 -0.04(-2.32%)
Jan 28, 2019 1.671 1.671 1.581 1.610 13,563 -0.09(-5.29%)
Jan 25, 2019 1.748 1.770 1.700 1.700 5,200 -0.03(-1.63%)
Jan 24, 2019 1.677 1.740 1.677 1.728 10,501 +0.05(+3.18%)
Jan 23, 2019 1.700 1.700 1.675 1.675 2,457 -0.03(-1.95%)
Jan 22, 2019 1.761 1.770 1.688 1.708 21,699 -0.03(-1.45%)
Jan 18, 2019 1.750 1.760 1.720 1.734 9,100 +0.01(+0.78%)
Jan 17, 2019 1.748 1.748 1.690 1.720 7,085 -0.07(-3.91%)
Jan 16, 2019 1.727 1.790 1.700 1.790 10,571 +0.06(+3.47%)
Jan 15, 2019 1.721 1.743 1.720 1.730 6,449 +0.05(+2.98%)
Jan 14, 2019 1.691 1.714 1.680 1.680 11,485 -0.01(-0.69%)
Jan 11, 2019 1.690 1.740 1.671 1.692 10,200 -0.05(-2.78%)
Jan 10, 2019 1.681 1.780 1.680 1.740 8,770 +0.01(+0.58%)
Jan 09, 2019 1.661 1.740 1.661 1.730 84,139 +0.05(+2.75%)
Jan 08, 2019 1.717 1.750 1.640 1.684 15,937 -0.01(-0.40%)
Jan 07, 2019 1.660 1.704 1.660 1.690 11,187 +0.04(+2.45%)
Jan 04, 2019 1.610 1.680 1.610 1.650 72,700 +0.14(+9.27%)
Jan 03, 2019 1.463 1.550 1.456 1.510 32,397 +0.05(+3.42%)
Jan 02, 2019 1.393 1.530 1.393 1.460 25,250 +0.00(+0.00%)
Dec 31, 2018 1.397 1.460 1.360 1.460 94,200 +0.09(+6.70%)
Dec 28, 2018 1.369 1.431 1.346 1.368 56,300 +0.00(+0.26%)
Dec 27, 2018 1.351 1.378 1.321 1.365 35,010 +0.03(+2.61%)
Dec 26, 2018 1.300 1.370 1.260 1.330 27,458 -0.01(-0.84%)
Dec 24, 2018 1.343 1.364 1.320 1.341 43,600 -0.05(-3.50%)
Dec 21, 2018 1.461 1.480 1.370 1.390 53,700 -0.10(-6.71%)
Dec 20, 2018 1.440 1.500 1.440 1.490 77,172 +0.01(+0.63%)
Dec 19, 2018 1.439 1.530 1.439 1.481 73,321 +0.08(+5.43%)
Dec 18, 2018 1.410 1.420 1.349 1.404 37,335 -0.08(-5.11%)
Dec 17, 2018 1.540 1.540 1.443 1.480 84,707 -0.06(-3.90%)
Dec 14, 2018 1.547 1.570 1.530 1.540 57,400 -0.03(-1.91%)
Dec 13, 2018 1.530 1.600 1.530 1.570 101,426 +0.01(+0.53%)
Dec 12, 2018 1.600 1.620 1.550 1.562 72,281 -0.02(-1.46%)
Dec 11, 2018 1.623 1.623 1.550 1.585 58,489 -0.03(-1.55%)
Dec 10, 2018 1.650 1.650 1.580 1.610 20,144 -0.06(-3.59%)
Dec 07, 2018 1.720 1.770 1.660 1.670 151,800 -0.05(-2.91%)
Dec 06, 2018 1.710 1.740 1.655 1.720 152,966 -0.02(-0.90%)
Dec 04, 2018 1.787 1.787 1.736 1.736 22,800 -0.08(-4.21%)
Dec 03, 2018 1.800 1.837 1.772 1.812 11,637 +0.02(+1.20%)
Nov 30, 2018 1.860 1.886 1.790 1.790 80,300 -0.16(-8.18%)
Nov 29, 2018 2.040 2.055 1.927 1.950 17,225 -0.04(-1.89%)
Nov 28, 2018 1.995 2.030 1.974 1.988 101,771 -0.01(-0.62%)
Nov 27, 2018 2.040 2.086 1.960 2.000 47,354 -0.12(-5.66%)
Nov 26, 2018 2.130 2.200 2.094 2.120 32,917 -0.08(-3.55%)
Nov 23, 2018 2.298 2.300 2.198 2.198 18,200 -0.16(-6.88%)
Nov 21, 2018 2.360 2.360 2.360 0 -0.02(-0.83%)
Nov 20, 2018 2.389 2.389 2.317 2.380 14,383 -0.06(-2.46%)
Nov 19, 2018 2.410 2.480 2.380 2.440 18,809 +0.03(+1.25%)
Nov 16, 2018 2.490 2.490 2.410 2.410 40,600 -0.06(-2.43%)
Nov 15, 2018 2.410 2.470 2.410 2.470 18,485 -0.05(-1.96%)
Nov 14, 2018 2.355 2.520 2.350 2.519 33,657 +0.21(+8.93%)
Nov 13, 2018 2.400 2.444 2.305 2.313 13,171 -0.06(-2.68%)
Nov 12, 2018 2.505 2.560 2.377 2.377 26,627 -0.19(-7.45%)
Nov 09, 2018 2.410 2.580 2.410 2.568 25,000 +0.12(+4.73%)
Nov 08, 2018 2.471 2.504 2.452 2.452 4,265 -0.05(-2.16%)
Nov 07, 2018 2.614 2.618 2.500 2.506 13,519 -0.03(-1.31%)
Nov 06, 2018 2.480 2.600 2.470 2.539 53,930 +0.11(+4.50%)
Nov 05, 2018 2.208 2.430 2.208 2.430 54,195 +0.24(+10.96%)
Nov 02, 2018 2.239 2.267 2.170 2.190 34,500 -0.04(-1.79%)
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.