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

Advantage Energy Ltd (OP: AAVVF )

8.294 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 3, 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, 2021 5.110 5.110 4.980 5.050 19,206 -0.05(-0.98%)
Sep 29, 2021 4.900 5.140 4.811 5.100 27,698 +0.17(+3.51%)
Sep 28, 2021 4.690 5.020 4.690 4.927 20,646 -0.06(-1.26%)
Sep 27, 2021 4.600 4.990 4.600 4.990 68,985 +0.27(+5.72%)
Sep 24, 2021 4.680 4.750 4.640 4.720 52,772 +0.02(+0.43%)
Sep 23, 2021 4.585 4.705 4.585 4.700 25,136 +0.18(+3.98%)
Sep 22, 2021 4.442 4.630 4.442 4.520 19,503 +0.10(+2.26%)
Sep 21, 2021 4.370 4.420 4.370 4.420 10,475 +0.08(+1.86%)
Sep 20, 2021 4.390 4.450 4.205 4.339 17,675 -0.05(-1.15%)
Sep 17, 2021 4.560 4.560 4.390 4.390 14,370 -0.32(-6.79%)
Sep 16, 2021 4.700 4.710 4.641 4.710 9,765 -0.04(-0.85%)
Sep 15, 2021 4.780 4.850 4.750 4.750 18,281 +0.06(+1.26%)
Sep 14, 2021 4.850 4.850 4.691 4.691 5,434 -0.11(-2.27%)
Sep 13, 2021 4.833 4.850 4.670 4.800 18,874 +0.07(+1.48%)
Sep 10, 2021 4.669 4.790 4.665 4.730 29,127 +0.15(+3.25%)
Sep 09, 2021 4.682 4.682 4.550 4.581 14,093 -0.13(-2.74%)
Sep 08, 2021 4.720 4.800 4.688 4.710 32,928 -0.10(-2.08%)
Sep 07, 2021 4.980 4.980 4.761 4.810 30,515 -0.06(-1.27%)
Sep 03, 2021 4.830 5.020 4.720 4.872 86,734 -0.05(-0.98%)
Sep 02, 2021 4.230 4.920 4.230 4.920 142,733 +0.71(+16.86%)
Sep 01, 2021 4.116 4.210 4.090 4.210 17,524 +0.06(+1.45%)
Aug 31, 2021 4.052 4.182 4.052 4.150 14,524 +0.05(+1.22%)
Aug 30, 2021 4.050 4.192 4.030 4.100 36,773 -0.01(-0.24%)
Aug 27, 2021 3.960 4.120 3.929 4.110 52,884 +0.28(+7.31%)
Aug 26, 2021 3.770 3.830 3.710 3.830 23,115 +0.10(+2.68%)
Aug 25, 2021 3.750 3.750 3.730 3.730 5,490 -0.12(-3.12%)
Aug 24, 2021 3.800 3.850 3.800 3.850 8,463 +0.23(+6.34%)
Aug 23, 2021 3.608 3.622 3.500 3.620 6,797 +0.17(+4.94%)
Aug 20, 2021 3.314 3.472 3.314 3.450 14,275 +0.13(+3.92%)
Aug 19, 2021 3.396 3.400 3.270 3.320 30,898 -0.26(-7.26%)
Aug 18, 2021 3.500 3.580 3.500 3.580 10,622 +0.03(+0.85%)
Aug 17, 2021 3.650 3.650 3.500 3.550 4,651 -0.17(-4.57%)
Aug 16, 2021 3.700 3.720 3.662 3.720 9,732 +0.03(+0.88%)
Aug 13, 2021 3.590 3.760 3.590 3.688 8,785 -0.06(-1.68%)
Aug 12, 2021 3.715 3.751 3.715 3.751 2,903 +0.09(+2.42%)
Aug 11, 2021 3.370 3.687 3.370 3.662 4,533 +0.06(+1.72%)
Aug 10, 2021 3.558 3.600 3.550 3.600 18,805 +0.16(+4.62%)
Aug 09, 2021 3.459 3.470 3.361 3.441 32,649 -0.11(-2.99%)
Aug 06, 2021 3.570 3.600 3.500 3.547 12,891 -0.07(-1.98%)
Aug 05, 2021 3.642 3.692 3.600 3.619 2,092 +0.02(+0.46%)
Aug 04, 2021 3.800 3.800 3.602 3.602 25,734 -0.25(-6.44%)
Aug 03, 2021 3.790 3.850 3.710 3.850 31,110 +0.05(+1.32%)
Aug 02, 2021 3.360 3.910 3.360 3.800 2,501 +0.04(+0.99%)
Jul 30, 2021 3.786 3.786 3.622 3.763 22,338 -0.11(-2.77%)
Jul 29, 2021 4.031 4.031 3.851 3.870 3,529 -0.10(-2.59%)
Jul 28, 2021 4.008 4.110 3.920 3.973 17,012 +0.01(+0.32%)
Jul 27, 2021 4.030 4.030 3.940 3.960 30,945 -0.09(-2.21%)
Jul 26, 2021 3.960 4.050 3.960 4.050 6,814 +0.11(+2.91%)
Jul 23, 2021 3.900 3.935 3.840 3.935 55,591 +0.02(+0.64%)
Jul 22, 2021 3.805 3.929 3.765 3.910 17,280 +0.13(+3.44%)
Jul 21, 2021 3.510 3.870 3.510 3.780 20,950 +0.12(+3.28%)
Jul 20, 2021 3.390 3.660 3.390 3.660 18,205 +0.19(+5.57%)
Jul 19, 2021 3.560 3.560 3.150 3.467 43,899 -0.08(-2.34%)
Jul 16, 2021 3.630 3.694 3.540 3.550 49,772 -0.06(-1.72%)
Jul 15, 2021 3.700 3.750 3.600 3.612 35,162 -0.17(-4.59%)
Jul 14, 2021 4.090 4.090 3.770 3.786 44,618 -0.23(-5.71%)
Jul 13, 2021 4.050 4.090 4.010 4.015 9,512 +0.01(+0.30%)
Jul 12, 2021 4.000 4.080 3.950 4.003 8,747 -0.11(-2.60%)
Jul 09, 2021 4.000 4.120 4.000 4.110 36,016 +0.24(+6.20%)
Jul 08, 2021 3.660 3.880 3.660 3.870 12,298 +0.13(+3.48%)
Jul 07, 2021 3.838 3.838 3.721 3.740 8,485 -0.11(-2.86%)
Jul 06, 2021 3.990 4.050 3.790 3.850 9,724 -0.16(-3.99%)
Jul 02, 2021 4.070 4.139 4.002 4.010 34,345 -0.06(-1.47%)
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.