Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

7.652 +0.042 (+0.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 20, 2024 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, 2022 5.720 5.405 8,151 -0.05(-1.01%)
Jan 28, 2022 5.520 5.627 5.460 5.460 25,009 -0.04(-0.73%)
Jan 27, 2022 5.498 5.670 5.400 5.500 9,630 +0.07(+1.29%)
Jan 26, 2022 5.397 5.610 5.397 5.430 36,368 +0.15(+2.84%)
Jan 25, 2022 5.120 5.282 5.120 5.280 9,229 +0.06(+1.15%)
Jan 24, 2022 5.080 5.237 4.960 5.220 49,759 -0.14(-2.61%)
Jan 21, 2022 5.170 5.560 5.170 5.360 31,993 -0.20(-3.60%)
Jan 20, 2022 5.785 5.850 5.560 5.560 17,526 -0.23(-3.97%)
Jan 19, 2022 5.810 6.100 5.700 5.790 13,857 -0.25(-4.14%)
Jan 18, 2022 6.100 6.230 6.030 6.040 29,689 +0.14(+2.37%)
Jan 14, 2022 5.900 0 +0.12(+2.08%)
Jan 13, 2022 5.900 6.196 5.769 5.780 17,812 -0.37(-6.02%)
Jan 12, 2022 6.150 6.310 6.110 6.150 24,019 +0.06(+0.99%)
Jan 11, 2022 5.859 6.100 5.560 6.090 13,730 +0.31(+5.36%)
Jan 10, 2022 5.750 5.890 5.730 5.780 5,020 -0.07(-1.20%)
Jan 07, 2022 5.750 5.850 5.720 5.850 9,435 +0.10(+1.74%)
Jan 06, 2022 5.697 5.790 5.640 5.750 20,448 +0.16(+2.86%)
Jan 05, 2022 5.900 5.900 5.560 5.590 4,291 -0.33(-5.57%)
Jan 04, 2022 5.900 5.950 5.843 5.920 10,199 +0.17(+2.96%)
Jan 03, 2022 5.950 5.950 5.410 5.750 3,922 -0.13(-2.21%)
Dec 31, 2021 5.506 5.880 5.506 5.880 34,896 +0.46(+8.49%)
Dec 30, 2021 5.600 5.600 5.420 5.420 20,634 -0.15(-2.69%)
Dec 29, 2021 5.500 5.658 5.500 5.570 22,114 +0.35(+6.80%)
Dec 28, 2021 5.360 5.360 5.160 5.215 7,347 -0.08(-1.59%)
Dec 27, 2021 5.400 5.450 5.300 5.300 4,631 -0.12(-2.24%)
Dec 23, 2021 5.503 5.511 5.387 5.422 8,227 +0.01(+0.21%)
Dec 22, 2021 5.310 5.500 5.270 5.410 14,086 +0.11(+2.08%)
Dec 21, 2021 4.780 5.300 4.780 5.300 14,802 +0.34(+6.85%)
Dec 20, 2021 4.721 4.960 4.721 4.960 20,515 +0.11(+2.27%)
Dec 17, 2021 4.920 4.920 4.700 4.850 14,872 -0.07(-1.42%)
Dec 16, 2021 4.610 5.020 4.610 4.920 29,661 +0.19(+4.02%)
Dec 15, 2021 4.840 4.840 4.680 4.730 188,877 -0.17(-3.47%)
Dec 14, 2021 5.050 5.140 4.865 4.900 29,353 -0.23(-4.48%)
Dec 13, 2021 5.240 5.300 5.070 5.130 29,126 -0.19(-3.57%)
Dec 10, 2021 5.343 5.421 5.270 5.320 85,325 +0.01(+0.18%)
Dec 09, 2021 5.354 5.354 5.280 5.311 18,503 -0.08(-1.47%)
Dec 08, 2021 5.327 5.390 5.180 5.390 24,266 +0.10(+1.99%)
Dec 07, 2021 5.380 5.490 5.285 5.285 32,266 +0.00(+0.00%)
Dec 06, 2021 5.431 5.431 5.250 5.285 14,227 -0.04(-0.70%)
Dec 03, 2021 5.470 5.529 5.322 5.322 6,678 -0.02(-0.30%)
Dec 02, 2021 5.330 5.470 5.298 5.338 9,543 +0.07(+1.29%)
Dec 01, 2021 5.540 5.702 5.270 5.270 16,484 -0.30(-5.39%)
Nov 30, 2021 5.600 5.690 5.332 5.570 67,755 -0.25(-4.30%)
Nov 29, 2021 5.800 6.108 5.800 5.820 6,529 +0.01(+0.17%)
Nov 26, 2021 5.747 6.020 5.618 5.810 16,541 -0.25(-4.17%)
Nov 24, 2021 5.730 6.100 5.730 6.063 9,305 -0.02(-0.28%)
Nov 23, 2021 6.190 6.190 6.030 6.080 15,633 -0.10(-1.62%)
Nov 22, 2021 6.390 6.390 5.750 6.180 38,046 +0.05(+0.86%)
Nov 19, 2021 6.350 6.400 6.100 6.127 39,440 -0.43(-6.60%)
Nov 18, 2021 6.310 6.590 6.560 6.560 28,715 +0.09(+1.39%)
Nov 17, 2021 6.500 6.600 6.440 6.470 81,079 -0.03(-0.46%)
Nov 16, 2021 6.500 6.628 6.230 6.500 7,370 -0.11(-1.59%)
Nov 15, 2021 6.600 6.663 6.550 6.605 41,683 +0.02(+0.23%)
Nov 12, 2021 6.415 6.610 6.415 6.590 51,330 +0.16(+2.41%)
Nov 11, 2021 6.410 6.500 6.370 6.435 12,508 +0.14(+2.31%)
Nov 10, 2021 5.860 6.290 11,279 +0.11(+1.78%)
Nov 09, 2021 6.130 6.300 6.130 6.180 25,801 -0.13(-2.06%)
Nov 08, 2021 6.230 6.630 6.120 6.310 32,098 +0.10(+1.60%)
Nov 05, 2021 6.140 6.250 6.043 6.211 16,048 +0.05(+0.83%)
Nov 04, 2021 5.980 6.224 5.790 6.160 32,583 +0.08(+1.30%)
Nov 03, 2021 6.070 6.190 5.975 6.081 24,448 +0.02(+0.30%)
Nov 02, 2021 6.190 6.190 5.847 6.063 28,700 +0.16(+2.76%)
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.