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

Advantage Energy Ltd (OP: AAVVF )

8.118 -0.176 (-2.13%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 4, 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, 2022 7.020 7.270 7.010 7.195 41,589 -0.00(-0.07%)
Sep 29, 2022 7.040 7.200 6.930 7.200 7,623 +0.00(+0.00%)
Sep 28, 2022 6.866 7.200 6.860 7.200 38,955 +0.21(+3.00%)
Sep 27, 2022 6.865 7.024 6.825 6.990 130,796 +0.22(+3.25%)
Sep 26, 2022 7.033 7.230 6.750 6.770 44,472 -0.36(-5.05%)
Sep 23, 2022 7.120 7.160 6.840 7.130 48,495 -0.32(-4.30%)
Sep 22, 2022 7.715 7.938 7.450 7.450 57,324 -0.36(-4.61%)
Sep 21, 2022 8.188 8.188 7.810 7.810 13,233 -0.24(-2.98%)
Sep 20, 2022 8.046 8.060 7.858 8.050 34,953 -0.15(-1.89%)
Sep 19, 2022 7.806 8.220 7.806 8.205 33,415 +0.18(+2.18%)
Sep 16, 2022 8.250 8.250 7.970 8.030 51,149 -0.47(-5.53%)
Sep 15, 2022 8.490 8.637 8.290 8.500 17,188 +0.01(+0.12%)
Sep 14, 2022 8.250 8.550 8.250 8.490 21,369 +0.17(+2.04%)
Sep 13, 2022 8.490 8.490 8.255 8.320 40,941 -0.24(-2.80%)
Sep 12, 2022 8.110 8.570 8.110 8.560 22,334 +0.14(+1.64%)
Sep 09, 2022 8.510 8.540 8.380 8.421 4,923 +0.05(+0.62%)
Sep 08, 2022 8.240 8.420 8.240 8.370 76,193 +0.13(+1.58%)
Sep 07, 2022 8.080 8.257 7.563 8.240 53,490 -0.02(-0.24%)
Sep 06, 2022 8.730 8.730 8.260 8.260 39,221 -0.40(-4.62%)
Sep 02, 2022 8.600 8.720 8.600 8.660 17,825 +0.17(+2.00%)
Sep 01, 2022 8.359 8.605 8.340 8.490 13,998 -0.06(-0.70%)
Aug 31, 2022 8.140 8.820 8.140 8.550 45,761 -0.36(-4.09%)
Aug 30, 2022 9.130 9.130 8.815 8.915 14,103 -0.22(-2.35%)
Aug 29, 2022 9.000 9.260 9.000 9.130 128,283 -0.03(-0.33%)
Aug 26, 2022 8.900 9.400 8.838 9.160 169,108 +0.21(+2.35%)
Aug 25, 2022 9.020 9.120 8.840 8.950 35,875 -0.05(-0.56%)
Aug 24, 2022 8.940 9.150 8.831 9.000 182,650 -0.12(-1.32%)
Aug 23, 2022 9.200 9.340 9.120 9.120 53,555 +0.22(+2.51%)
Aug 22, 2022 8.760 8.901 8.610 8.897 52,748 -0.00(-0.03%)
Aug 19, 2022 8.895 8.970 8.777 8.900 33,507 -0.08(-0.89%)
Aug 18, 2022 9.070 9.070 8.890 8.980 6,018 +0.06(+0.67%)
Aug 17, 2022 8.750 8.950 8.650 8.920 33,403 +0.04(+0.44%)
Aug 16, 2022 8.950 8.950 8.690 8.881 39,194 +0.18(+2.08%)
Aug 15, 2022 8.654 8.710 8.440 8.700 48,761 -0.31(-3.44%)
Aug 12, 2022 8.880 9.150 8.800 9.010 76,209 +0.13(+1.46%)
Aug 11, 2022 8.770 8.910 8.630 8.880 44,449 +0.23(+2.66%)
Aug 10, 2022 8.350 8.650 8.300 8.650 6,471 +0.37(+4.47%)
Aug 09, 2022 8.070 8.310 8.070 8.280 22,837 -0.02(-0.24%)
Aug 08, 2022 8.450 8.450 8.121 8.300 15,097 -0.10(-1.19%)
Aug 05, 2022 7.990 8.458 7.990 8.400 30,079 +0.19(+2.31%)
Aug 04, 2022 8.130 8.380 7.965 8.210 25,232 -0.05(-0.62%)
Aug 03, 2022 8.400 8.490 8.100 8.261 22,439 -0.01(-0.11%)
Aug 02, 2022 8.350 8.500 8.130 8.271 32,736 -0.20(-2.41%)
Aug 01, 2022 8.600 8.700 8.335 8.475 19,366 -0.12(-1.34%)
Jul 29, 2022 8.310 8.655 8.310 8.590 45,864 +0.59(+7.37%)
Jul 28, 2022 7.930 8.080 7.930 8.000 3,053 +0.00(+0.00%)
Jul 27, 2022 7.890 8.104 7.880 8.000 16,340 +0.20(+2.52%)
Jul 26, 2022 8.000 8.200 7.800 7.803 33,948 -0.14(-1.73%)
Jul 25, 2022 7.650 7.940 7.584 7.940 14,424 +0.36(+4.75%)
Jul 22, 2022 7.630 7.770 7.500 7.580 10,074 -0.10(-1.30%)
Jul 21, 2022 7.460 7.729 7.460 7.680 25,087 -0.03(-0.39%)
Jul 20, 2022 7.362 7.730 7.362 7.710 31,346 +0.23(+3.07%)
Jul 19, 2022 7.500 7.640 7.290 7.480 87,497 +0.09(+1.22%)
Jul 18, 2022 7.320 7.460 7.190 7.390 91,165 +0.33(+4.67%)
Jul 15, 2022 6.770 7.090 6.770 7.060 18,323 +0.37(+5.53%)
Jul 14, 2022 6.500 6.700 6.460 6.690 21,402 -0.11(-1.62%)
Jul 13, 2022 6.610 6.850 6.610 6.800 41,627 +0.16(+2.42%)
Jul 12, 2022 6.649 6.865 6.580 6.639 34,756 -0.20(-2.93%)
Jul 11, 2022 6.690 6.910 6.575 6.840 42,300 +0.11(+1.63%)
Jul 08, 2022 6.670 6.750 6.539 6.730 16,665 +0.05(+0.75%)
Jul 07, 2022 6.350 6.680 6.200 6.680 12,962 +0.83(+14.19%)
Jul 06, 2022 6.060 6.145 5.570 5.850 78,689 -0.31(-5.03%)
Jul 05, 2022 6.480 6.480 6.070 6.160 24,309 -0.16(-2.53%)
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.