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 (%)
Jul 31, 2023 7.112 7.112 7.040 7.057 14,940 +0.02(+0.21%)
Jul 28, 2023 6.780 7.110 6.710 7.042 53,626 +0.07(+1.05%)
Jul 27, 2023 6.969 6.990 6.969 6.969 3,901 -0.03(-0.45%)
Jul 26, 2023 7.000 7.000 7.000 7.000 671 +0.00(+0.00%)
Jul 25, 2023 6.930 7.000 6.930 7.000 11,382 +0.11(+1.60%)
Jul 24, 2023 6.860 6.890 6.840 6.890 1,596 +0.07(+1.00%)
Jul 21, 2023 6.790 6.822 6.790 6.822 968 +0.00(+0.03%)
Jul 20, 2023 6.550 6.820 6.550 6.820 579 -0.03(-0.44%)
Jul 19, 2023 6.763 6.850 6.742 6.850 5,077 +0.12(+1.78%)
Jul 18, 2023 6.668 6.730 6.668 6.730 2,003 +0.17(+2.59%)
Jul 17, 2023 6.560 6.560 6.560 6.560 2,600 -0.03(-0.49%)
Jul 14, 2023 6.590 6.592 6.510 6.592 6,304 -0.05(-0.69%)
Jul 13, 2023 6.440 6.638 6.390 6.638 7,841 -0.10(-1.51%)
Jul 12, 2023 6.942 6.942 6.730 6.740 3,447 -0.18(-2.60%)
Jul 11, 2023 6.910 6.931 6.910 6.920 3,513 +0.07(+1.02%)
Jul 10, 2023 6.850 6.880 6.770 6.850 11,528 +0.10(+1.48%)
Jul 07, 2023 6.520 6.750 6.520 6.750 12,068 +0.28(+4.36%)
Jul 06, 2023 6.445 6.510 6.445 6.468 5,102 -0.03(-0.46%)
Jul 05, 2023 6.495 6.500 6.474 6.498 56,392 -0.14(-2.14%)
Jul 03, 2023 6.535 6.640 6.520 6.640 2,125 +0.06(+0.97%)
Jun 30, 2023 6.520 6.600 6.520 6.576 23,544 +0.03(+0.47%)
Jun 29, 2023 6.460 6.545 6.420 6.545 5,719 +0.16(+2.43%)
Jun 28, 2023 6.200 6.420 6.200 6.390 28,017 +0.09(+1.43%)
Jun 27, 2023 6.300 6.350 6.238 6.300 60,307 +0.01(+0.16%)
Jun 26, 2023 6.270 6.353 6.250 6.290 13,717 +0.21(+3.45%)
Jun 23, 2023 5.970 6.090 5.970 6.080 146,899 -0.05(-0.85%)
Jun 22, 2023 6.020 6.132 5.982 6.132 14,045 -0.09(-1.41%)
Jun 21, 2023 5.880 6.220 5.870 6.220 19,524 +0.29(+4.89%)
Jun 20, 2023 5.850 5.930 5.850 5.930 7,512 -0.07(-1.17%)
Jun 16, 2023 5.730 6.000 5.730 6.000 10,883 +0.31(+5.45%)
Jun 15, 2023 5.660 5.690 5.635 5.690 20,623 +0.25(+4.60%)
May 08, 2023 5.528 5.528 5.430 5.440 6,201 -0.00(-0.09%)
May 05, 2023 5.390 5.452 5.240 5.445 5,891 +0.33(+6.56%)
May 04, 2023 5.000 5.110 4.910 5.110 3,949 +0.09(+1.75%)
May 03, 2023 5.135 5.135 5.000 5.022 4,002 -0.11(-2.11%)
May 02, 2023 5.140 5.350 5.130 5.130 44,501 -0.32(-5.87%)
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.