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

Advantage Energy Ltd (OP: AAVVF )

8.350 -0.070 (-0.83%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 1.397 1.460 1.360 1.460 94,200 +0.09(+6.70%)
Dec 28, 2018 1.369 1.431 1.346 1.368 56,300 +0.00(+0.26%)
Dec 27, 2018 1.351 1.378 1.321 1.365 35,010 +0.03(+2.61%)
Dec 26, 2018 1.300 1.370 1.260 1.330 27,458 -0.01(-0.84%)
Dec 24, 2018 1.343 1.364 1.320 1.341 43,600 -0.05(-3.50%)
Dec 21, 2018 1.461 1.480 1.370 1.390 53,700 -0.10(-6.71%)
Dec 20, 2018 1.440 1.500 1.440 1.490 77,172 +0.01(+0.63%)
Dec 19, 2018 1.439 1.530 1.439 1.481 73,321 +0.08(+5.43%)
Dec 18, 2018 1.410 1.420 1.349 1.404 37,335 -0.08(-5.11%)
Dec 17, 2018 1.540 1.540 1.443 1.480 84,707 -0.06(-3.90%)
Dec 14, 2018 1.547 1.570 1.530 1.540 57,400 -0.03(-1.91%)
Dec 13, 2018 1.530 1.600 1.530 1.570 101,426 +0.01(+0.53%)
Dec 12, 2018 1.600 1.620 1.550 1.562 72,281 -0.02(-1.46%)
Dec 11, 2018 1.623 1.623 1.550 1.585 58,489 -0.03(-1.55%)
Dec 10, 2018 1.650 1.650 1.580 1.610 20,144 -0.06(-3.59%)
Dec 07, 2018 1.720 1.770 1.660 1.670 151,800 -0.05(-2.91%)
Dec 06, 2018 1.710 1.740 1.655 1.720 152,966 -0.02(-0.90%)
Dec 04, 2018 1.787 1.787 1.736 1.736 22,800 -0.08(-4.21%)
Dec 03, 2018 1.800 1.837 1.772 1.812 11,637 +0.02(+1.20%)
Nov 30, 2018 1.860 1.886 1.790 1.790 80,300 -0.16(-8.18%)
Nov 29, 2018 2.040 2.055 1.927 1.950 17,225 -0.04(-1.89%)
Nov 28, 2018 1.995 2.030 1.974 1.988 101,771 -0.01(-0.62%)
Nov 27, 2018 2.040 2.086 1.960 2.000 47,354 -0.12(-5.66%)
Nov 26, 2018 2.130 2.200 2.094 2.120 32,917 -0.08(-3.55%)
Nov 23, 2018 2.298 2.300 2.198 2.198 18,200 -0.16(-6.88%)
Nov 21, 2018 2.360 2.360 2.360 0 -0.02(-0.83%)
Nov 20, 2018 2.389 2.389 2.317 2.380 14,383 -0.06(-2.46%)
Nov 19, 2018 2.410 2.480 2.380 2.440 18,809 +0.03(+1.25%)
Nov 16, 2018 2.490 2.490 2.410 2.410 40,600 -0.06(-2.43%)
Nov 15, 2018 2.410 2.470 2.410 2.470 18,485 -0.05(-1.96%)
Nov 14, 2018 2.355 2.520 2.350 2.519 33,657 +0.21(+8.93%)
Nov 13, 2018 2.400 2.444 2.305 2.313 13,171 -0.06(-2.68%)
Nov 12, 2018 2.505 2.560 2.377 2.377 26,627 -0.19(-7.45%)
Nov 09, 2018 2.410 2.580 2.410 2.568 25,000 +0.12(+4.73%)
Nov 08, 2018 2.471 2.504 2.452 2.452 4,265 -0.05(-2.16%)
Nov 07, 2018 2.614 2.618 2.500 2.506 13,519 -0.03(-1.31%)
Nov 06, 2018 2.480 2.600 2.470 2.539 53,930 +0.11(+4.50%)
Nov 05, 2018 2.208 2.430 2.208 2.430 54,195 +0.24(+10.96%)
Nov 02, 2018 2.239 2.267 2.170 2.190 34,500 -0.04(-1.79%)
Nov 01, 2018 2.263 2.300 2.190 2.230 42,803 +0.01(+0.45%)
Oct 31, 2018 2.245 2.272 2.174 2.220 19,305 -0.01(-0.37%)
Oct 30, 2018 2.360 2.360 2.228 2.228 12,774 -0.14(-6.03%)
Oct 29, 2018 2.552 2.560 2.336 2.371 6,120 -0.21(-8.10%)
Oct 26, 2018 2.463 2.583 2.430 2.580 80,200 +0.07(+2.79%)
Oct 25, 2018 2.414 2.512 2.414 2.510 44,301 +0.10(+4.13%)
Oct 24, 2018 2.473 2.514 2.408 2.410 25,295 -0.05(-2.01%)
Oct 23, 2018 2.396 2.491 2.396 2.460 39,122 -0.02(-0.81%)
Oct 22, 2018 2.370 2.490 2.370 2.480 12,232 +0.04(+1.45%)
Oct 19, 2018 2.413 2.470 2.413 2.445 23,700 +0.02(+1.01%)
Oct 18, 2018 2.480 2.480 2.387 2.420 20,833 -0.09(-3.59%)
Oct 17, 2018 2.545 2.545 2.473 2.510 9,988 -0.01(-0.40%)
Oct 16, 2018 2.500 2.540 2.500 2.520 19,333 -0.03(-1.18%)
Oct 15, 2018 2.522 2.550 2.460 2.550 14,095 +0.04(+1.70%)
Oct 12, 2018 2.530 2.551 2.490 2.507 10,700 -0.05(-1.90%)
Oct 11, 2018 2.550 2.623 2.520 2.556 30,124 -0.07(-2.78%)
Oct 10, 2018 2.679 2.679 2.604 2.629 13,108 -0.07(-2.63%)
Oct 09, 2018 2.624 2.702 2.624 2.700 32,437 +0.11(+4.25%)
Oct 08, 2018 2.590 2.600 2.590 2.590 8,726 -0.03(-1.15%)
Oct 05, 2018 2.630 2.630 2.600 2.620 9,000 -0.03(-1.13%)
Oct 04, 2018 2.692 2.762 2.647 2.650 24,687 -0.07(-2.67%)
Oct 03, 2018 2.565 2.760 2.565 2.723 37,672 +0.10(+3.85%)
Oct 02, 2018 2.820 2.840 2.622 2.622 42,668 -0.14(-5.19%)
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.