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

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
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 31, 2019 1.340 1.355 1.290 1.290 33,300 -0.08(-6.06%)
May 30, 2019 1.381 1.381 1.353 1.373 5,859 -0.09(-5.95%)
May 29, 2019 1.390 1.460 1.380 1.460 13,709 +0.07(+5.04%)
May 28, 2019 1.394 1.411 1.390 1.390 724 -0.03(-2.26%)
May 24, 2019 1.410 1.446 1.410 1.422 19,300 -0.04(-2.40%)
May 23, 2019 1.551 1.551 1.457 1.457 33,490 -0.08(-5.38%)
May 22, 2019 1.604 1.620 1.537 1.540 32,537 +0.03(+1.80%)
May 21, 2019 1.572 1.572 1.513 1.513 4,246 -0.01(-0.59%)
May 20, 2019 1.480 1.522 1.480 1.522 9,163 -0.03(-1.82%)
May 17, 2019 1.600 1.600 1.550 1.550 5,200 -0.06(-3.77%)
May 16, 2019 1.620 1.640 1.607 1.611 18,414 +0.04(+2.27%)
May 15, 2019 1.503 1.575 1.470 1.575 11,646 +0.04(+2.31%)
May 14, 2019 1.540 1.550 1.539 1.539 9,892 +0.05(+3.11%)
May 13, 2019 1.544 1.544 1.480 1.493 7,771 -0.09(-5.67%)
May 10, 2019 1.530 1.589 1.530 1.583 26,000 +0.02(+1.06%)
May 09, 2019 1.556 1.577 1.552 1.566 37,500 -0.01(-0.65%)
May 08, 2019 1.520 1.577 1.520 1.577 12,292 +0.02(+1.06%)
May 07, 2019 1.555 1.560 1.536 1.560 18,411 -0.04(-2.79%)
May 06, 2019 1.544 1.619 1.530 1.605 6,976 +0.03(+2.22%)
May 03, 2019 1.570 1.570 1.550 1.570 26,700 +0.04(+2.57%)
May 02, 2019 1.556 1.590 1.531 1.531 28,446 -0.04(-2.32%)
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.