Indicators

Advantage Energy Ltd (OP: AAVVF )

8.400 -0.090 (-1.06%)

Streaming Delayed Price Updated: 10:35 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.552	1.552	1.498	1.510	29,800	-0.08(-5.16%)
May 28, 2020	1.646	1.646	1.590	1.592	6,989	+0.01(+0.77%)
May 27, 2020	1.530	1.580	1.530	1.580	816	+0.06(+3.89%)
May 26, 2020	1.516	1.525	1.505	1.521	3,668	+0.06(+4.01%)
May 22, 2020	1.500	1.510	1.462	1.462	24,000	-0.05(-3.17%)
May 21, 2020	1.510	1.510	1.490	1.510	1,431	-0.01(-0.60%)
May 20, 2020	1.502	1.520	1.490	1.519	17,451	+0.06(+4.05%)
May 19, 2020	1.525	1.525	1.460	1.460	20,322	+0.08(+5.79%)
May 18, 2020	1.600	1.600	1.350	1.380	3,036	-0.05(-3.70%)
May 15, 2020	1.415	1.440	1.361	1.433	11,000	+0.04(+3.20%)
May 14, 2020	1.380	1.389	1.380	1.389	4,502	+0.05(+3.64%)
May 13, 2020	1.434	1.434	1.282	1.340	55,470	-0.08(-5.63%)
May 12, 2020	1.470	1.517	1.420	1.420	22,818	-0.05(-3.07%)
May 11, 2020	1.497	1.498	1.452	1.465	8,363	-0.03(-2.33%)
May 08, 2020	1.532	1.570	1.500	1.500	26,900	-0.04(-2.60%)
May 07, 2020	1.624	1.625	1.540	1.540	44,075	-0.03(-1.91%)
May 06, 2020	1.767	1.820	1.570	1.570	50,804	-0.24(-13.04%)
May 05, 2020	1.766	1.929	1.765	1.806	29,708	+0.19(+11.45%)
May 04, 2020	1.530	1.620	1.526	1.620	41,237	+0.07(+4.52%)

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.