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

Advantage Energy Ltd (OP: AAVVF )

8.230 +0.120 (+1.48%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
May 28, 2021 2.820 2.980 2.820 2.950 19,312 +0.17(+6.12%)
May 27, 2021 2.780 2.804 2.780 2.780 9,244 +0.02(+0.74%)
May 26, 2021 2.780 2.780 2.730 2.760 12,318 -0.02(-0.74%)
May 25, 2021 2.860 2.860 2.780 2.780 20,755 -0.02(-0.71%)
May 24, 2021 2.900 2.900 2.751 2.800 14,130 -0.08(-2.78%)
May 21, 2021 2.950 2.953 2.880 2.880 26,130 -0.07(-2.39%)
May 20, 2021 2.917 2.952 2.917 2.950 6,622 +0.05(+1.64%)
May 19, 2021 2.930 3.000 2.860 2.903 17,993 -0.11(-3.75%)
May 18, 2021 3.047 3.047 2.968 3.016 16,767 -0.03(-1.11%)
May 17, 2021 2.860 3.050 2.860 3.050 84,435 +0.20(+7.02%)
May 14, 2021 2.710 2.850 2.710 2.850 9,842 +0.13(+4.78%)
May 13, 2021 2.800 2.807 2.700 2.720 16,082 -0.12(-4.23%)
May 12, 2021 2.880 2.880 2.830 2.840 8,732 +0.03(+1.05%)
May 11, 2021 2.780 2.850 2.740 2.811 32,825 -0.04(-1.49%)
May 10, 2021 3.000 3.020 2.810 2.853 29,992 -0.11(-3.62%)
May 07, 2021 2.825 2.972 2.825 2.960 17,568 +0.04(+1.37%)
May 06, 2021 2.833 2.920 2.810 2.920 14,900 +0.10(+3.55%)
May 05, 2021 2.760 2.820 2.719 2.820 18,595 +0.17(+6.41%)
May 04, 2021 2.840 2.840 2.630 2.650 21,996 -0.02(-0.75%)
May 03, 2021 2.630 2.670 2.620 2.670 17,412 +0.03(+1.14%)
Apr 30, 2021 2.631 2.680 2.568 2.640 74,700 -0.14(-5.04%)
Apr 29, 2021 2.842 2.900 2.750 2.780 50,782 -0.01(-0.36%)
Apr 28, 2021 2.470 2.790 2.470 2.790 15,882 +0.19(+7.31%)
Apr 27, 2021 2.611 2.650 2.600 2.600 6,136 -0.02(-0.76%)
Apr 26, 2021 2.549 2.627 2.549 2.620 8,057 +0.07(+2.75%)
Apr 23, 2021 2.480 2.550 2.480 2.550 18,800 +0.05(+2.00%)
Apr 22, 2021 2.620 2.620 2.484 2.500 40,293 -0.01(-0.38%)
Apr 21, 2021 2.492 2.517 2.492 2.510 8,134 +0.05(+2.14%)
Apr 20, 2021 2.470 2.539 2.457 2.457 7,583 -0.09(-3.64%)
Apr 19, 2021 2.659 2.659 2.531 2.550 17,206 -0.06(-2.30%)
Apr 16, 2021 2.748 2.800 2.593 2.610 39,800 -0.12(-4.30%)
Apr 15, 2021 2.550 2.727 2.540 2.727 51,684 +0.20(+7.79%)
Apr 14, 2021 2.420 2.550 2.408 2.530 18,481 +0.10(+4.12%)
Apr 13, 2021 2.400 2.430 2.340 2.430 44,423 +0.04(+1.46%)
Apr 12, 2021 2.390 2.427 2.330 2.395 6,320 +0.06(+2.44%)
Apr 09, 2021 2.325 2.385 2.325 2.338 26,800 -0.01(-0.63%)
Apr 08, 2021 2.425 2.440 2.310 2.353 28,382 -0.11(-4.31%)
Apr 07, 2021 2.450 2.470 2.400 2.459 49,811 +0.04(+1.48%)
Apr 06, 2021 2.360 2.510 2.360 2.423 29,299 -0.04(-1.48%)
Apr 05, 2021 2.454 2.500 2.349 2.459 33,237 +0.08(+3.34%)
Apr 01, 2021 1.980 2.390 1.980 2.380 94,700 +0.48(+25.26%)
Mar 31, 2021 1.940 1.945 1.870 1.900 17,522 -0.04(-2.07%)
Mar 30, 2021 1.800 1.950 1.800 1.940 166,637 +0.04(+2.18%)
Mar 29, 2021 1.899 2.000 1.821 1.899 182,684 -0.00(-0.06%)
Mar 26, 2021 1.879 1.910 1.871 1.900 32,700 +0.04(+2.15%)
Mar 25, 2021 1.900 1.910 1.820 1.860 33,879 -0.05(-2.62%)
Mar 24, 2021 1.940 1.983 1.910 1.910 43,644 +0.00(+0.01%)
Mar 23, 2021 1.988 1.990 1.910 1.910 54,320 -0.14(-6.85%)
Mar 22, 2021 2.065 2.065 2.009 2.050 23,165 -0.02(-0.94%)
Mar 19, 2021 1.930 2.077 1.920 2.070 61,700 +0.13(+6.70%)
Mar 18, 2021 1.970 2.000 1.940 1.940 32,125 -0.06(-3.00%)
Mar 17, 2021 2.010 2.030 1.980 2.000 34,180 -0.07(-3.38%)
Mar 16, 2021 2.126 2.126 2.020 2.070 27,793 -0.04(-1.90%)
Mar 15, 2021 2.147 2.200 2.100 2.110 99,913 -0.15(-6.64%)
Mar 12, 2021 2.280 2.360 2.200 2.260 18,800 -0.04(-1.72%)
Mar 11, 2021 2.160 2.351 2.160 2.300 61,808 +0.22(+10.56%)
Mar 10, 2021 2.070 2.080 2.000 2.080 18,370 +0.05(+2.33%)
Mar 09, 2021 1.860 2.060 1.860 2.033 42,280 +0.11(+5.87%)
Mar 08, 2021 1.970 2.022 1.920 1.920 34,910 -0.10(-4.95%)
Mar 05, 2021 2.040 2.072 1.969 2.020 283,400 +0.01(+0.50%)
Mar 04, 2021 2.068 2.097 1.953 2.010 1,227,344 -0.06(-2.90%)
Mar 03, 2021 2.050 2.100 2.050 2.070 38,502 +0.05(+2.48%)
Mar 02, 2021 2.028 2.100 2.020 2.020 23,771 -0.03(-1.23%)
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.