Skip to main content

Advantage Energy Ltd (OP: AAVVF )

7.610 +0.230 (+3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.716 5.850 5.650 5.850 46,005 +0.28(+5.03%)
Feb 25, 2022 4.990 5.785 5.470 5.570 90,485 +0.36(+6.91%)
Feb 24, 2022 5.740 5.740 5.060 5.210 76,786 +0.03(+0.58%)
Feb 23, 2022 4.980 5.180 4.817 5.180 20,971 +0.45(+9.51%)
Feb 22, 2022 4.889 4.954 4.710 4.730 63,205 +0.03(+0.64%)
Feb 18, 2022 4.700 0 -0.32(-6.37%)
Feb 17, 2022 5.080 5.110 5.000 5.020 5,496 -0.03(-0.59%)
Feb 16, 2022 4.780 5.140 4.780 5.050 24,686 +0.08(+1.58%)
Feb 15, 2022 4.872 4.971 4.872 4.971 6,032 +0.03(+0.64%)
Feb 14, 2022 4.750 5.040 4.750 4.940 3,675 -0.09(-1.79%)
Feb 11, 2022 4.949 5.185 4.949 5.030 14,696 +0.07(+1.31%)
Feb 10, 2022 5.020 5.098 4.965 4.965 12,513 -0.12(-2.26%)
Feb 09, 2022 4.990 5.090 4.950 5.080 15,440 +0.26(+5.39%)
Feb 08, 2022 5.000 5.000 4.790 4.820 37,958 -0.24(-4.74%)
Feb 07, 2022 5.140 5.285 5.030 5.060 32,980 -0.22(-4.17%)
Feb 04, 2022 5.460 5.460 5.238 5.280 33,251 +0.00(+0.00%)
Feb 03, 2022 5.530 5.260 5.280 7,170 -0.25(-4.52%)
Feb 02, 2022 5.630 5.630 5.450 5.530 39,112 +0.08(+1.47%)
Feb 01, 2022 5.339 5.472 5.260 5.450 14,778 +0.04(+0.83%)
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%)
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.