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

Advantage Energy Ltd (OP: AAVVF )

8.510 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 28, 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 (%)
Sep 30, 2019 1.700 1.700 1.599 1.610 133,922 -0.02(-1.26%)
Sep 27, 2019 1.490 1.650 1.490 1.631 68,300 +0.07(+4.72%)
Sep 26, 2019 1.460 1.557 1.456 1.557 6,244 +0.09(+5.92%)
Sep 25, 2019 1.477 1.480 1.470 1.470 11,430 -0.02(-1.34%)
Sep 24, 2019 1.603 1.603 1.490 1.490 15,605 -0.15(-9.06%)
Sep 23, 2019 1.610 1.639 1.580 1.638 10,406 +0.02(+1.52%)
Sep 20, 2019 1.560 1.639 1.530 1.614 5,200 +0.04(+2.70%)
Sep 19, 2019 1.535 1.571 1.516 1.571 10,560 +0.00(+0.08%)
Sep 18, 2019 1.591 1.591 1.545 1.570 6,143 -0.04(-2.48%)
Sep 17, 2019 1.631 1.670 1.600 1.610 17,755 -0.02(-1.23%)
Sep 16, 2019 1.740 1.740 1.606 1.630 23,896 +0.09(+5.91%)
Sep 13, 2019 1.490 1.580 1.490 1.539 17,100 +0.09(+6.14%)
Sep 12, 2019 1.420 1.450 1.390 1.450 38,271 -0.01(-0.68%)
Sep 11, 2019 1.462 1.490 1.448 1.460 13,925 +0.03(+2.10%)
Sep 10, 2019 1.370 1.474 1.370 1.430 5,835 +0.04(+2.88%)
Sep 09, 2019 1.430 1.437 1.390 1.390 12,910 +0.04(+2.96%)
Sep 06, 2019 1.312 1.375 1.312 1.350 29,400 +0.01(+0.37%)
Sep 05, 2019 1.360 1.372 1.345 1.345 7,510 +0.03(+2.26%)
Sep 04, 2019 1.269 1.320 1.250 1.315 28,532 +0.16(+13.39%)
Sep 03, 2019 1.081 1.160 1.081 1.160 2,662 +0.08(+7.40%)
Aug 30, 2019 1.141 1.160 1.080 1.080 10,700 -0.07(-6.38%)
Aug 29, 2019 1.120 1.154 1.106 1.154 3,660 +0.05(+4.64%)
Aug 28, 2019 1.120 1.120 1.103 1.103 2,100 +0.07(+7.04%)
Aug 27, 2019 1.100 1.100 1.016 1.030 19,284 -0.06(-5.50%)
Aug 26, 2019 1.130 1.150 1.085 1.090 33,765 -0.10(-8.67%)
Aug 23, 2019 1.246 1.246 1.194 1.194 2,600 -0.08(-6.19%)
Aug 22, 2019 1.360 1.360 1.272 1.272 2,500 -0.07(-4.95%)
Aug 21, 2019 1.281 1.355 1.274 1.338 19,630 +0.07(+5.39%)
Aug 20, 2019 1.190 1.270 1.190 1.270 2,186 +0.05(+4.10%)
Aug 19, 2019 1.180 1.220 1.170 1.220 2,354 +0.03(+2.43%)
Aug 16, 2019 1.183 1.229 1.180 1.191 31,600 +0.02(+1.75%)
Aug 15, 2019 1.167 1.196 1.150 1.171 14,838 -0.00(-0.18%)
Aug 14, 2019 1.193 1.193 1.170 1.173 1,800 -0.03(-2.32%)
Aug 13, 2019 1.284 1.284 1.200 1.200 35,605 -0.01(-0.79%)
Aug 12, 2019 1.235 1.235 1.190 1.210 30,780 -0.04(-3.20%)
Aug 09, 2019 1.240 1.260 1.240 1.250 8,900 -0.04(-3.14%)
Aug 08, 2019 1.254 1.313 1.247 1.290 22,561 +0.04(+3.24%)
Aug 07, 2019 1.262 1.262 1.235 1.250 3,239 -0.08(-6.02%)
Aug 06, 2019 1.320 1.365 1.320 1.330 1,249 +0.04(+3.10%)
Aug 05, 2019 1.410 1.430 1.290 1.290 5,947 -0.14(-9.79%)
Aug 02, 2019 1.350 1.432 1.340 1.430 35,600 +0.04(+3.00%)
Aug 01, 2019 1.404 1.404 1.356 1.388 5,186 -0.04(-2.91%)
Jul 31, 2019 1.350 1.500 1.350 1.430 144,837 +0.02(+1.66%)
Jul 30, 2019 1.310 1.407 1.270 1.407 8,739 +0.09(+6.89%)
Jul 29, 2019 1.295 1.318 1.295 1.316 2,265 -0.02(-1.79%)
Jul 26, 2019 1.380 1.430 1.337 1.340 24,300 -0.07(-5.10%)
Jul 25, 2019 1.460 1.460 1.390 1.412 1,209 -0.09(-5.87%)
Jul 24, 2019 1.500 1.520 1.500 1.500 18,517 -0.01(-0.66%)
Jul 23, 2019 1.460 1.510 1.460 1.510 76,566 +0.06(+4.14%)
Jul 22, 2019 1.440 1.460 1.430 1.450 29,431 +0.00(+0.00%)
Jul 19, 2019 1.370 1.450 1.370 1.450 19,800 +0.04(+2.84%)
Jul 18, 2019 1.390 1.410 1.361 1.410 43,859 +0.03(+2.12%)
Jul 17, 2019 1.310 1.390 1.310 1.381 16,072 +0.07(+5.45%)
Jul 16, 2019 1.280 1.311 1.280 1.309 4,041 +0.01(+1.03%)
Jul 15, 2019 1.300 1.306 1.266 1.296 9,830 +0.00(+0.24%)
Jul 12, 2019 1.270 1.293 1.262 1.293 22,100 +0.04(+3.13%)
Jul 11, 2019 1.254 1.278 1.240 1.254 6,976 -0.04(-3.46%)
Jul 10, 2019 1.180 1.299 1.180 1.299 48,289 +0.11(+9.60%)
Jul 09, 2019 1.160 1.198 1.150 1.185 6,264 +0.01(+0.42%)
Jul 08, 2019 1.180 1.224 1.180 1.180 19,476 +0.04(+3.51%)
Jul 05, 2019 1.150 1.160 1.140 1.140 16,200 +0.00(+0.00%)
Jul 03, 2019 1.154 1.157 1.130 1.140 1,800 -0.04(-3.18%)
Jul 02, 2019 1.210 1.210 1.140 1.177 23,974 -0.03(-2.69%)
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.