Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

8.490 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Jan 29, 2021 1.570 1.613 1.490 1.520 28,100 -0.04(-2.77%)
Jan 28, 2021 1.540 1.600 1.540 1.563 10,400 +0.00(+0.21%)
Jan 27, 2021 1.500 1.565 1.500 1.560 6,648 -0.01(-0.95%)
Jan 26, 2021 1.510 1.600 1.510 1.575 19,627 +0.00(+0.32%)
Jan 25, 2021 1.554 1.570 1.542 1.570 32,760 +0.03(+1.95%)
Jan 22, 2021 1.632 1.632 1.540 1.540 81,000 -0.11(-6.67%)
Jan 21, 2021 1.650 1.688 1.640 1.650 32,576 -0.02(-1.20%)
Jan 20, 2021 1.660 1.670 1.630 1.670 70,340 -0.02(-0.89%)
Jan 19, 2021 1.800 1.800 1.650 1.685 66,167 -0.08(-4.80%)
Jan 15, 2021 1.720 1.790 1.695 1.770 20,300 +0.05(+3.21%)
Jan 14, 2021 1.660 1.810 1.660 1.715 84,415 -0.04(-2.16%)
Jan 13, 2021 1.674 1.770 1.630 1.753 58,626 +0.09(+5.60%)
Jan 12, 2021 1.440 1.660 1.440 1.660 139,408 +0.26(+18.57%)
Jan 11, 2021 1.397 1.400 1.350 1.400 48,775 -0.00(-0.04%)
Jan 08, 2021 1.439 1.439 1.400 1.401 19,500 -0.01(-1.02%)
Jan 07, 2021 1.440 1.440 1.410 1.415 30,885 +0.04(+2.54%)
Jan 06, 2021 1.400 1.410 1.380 1.380 49,320 -0.04(-2.82%)
Jan 05, 2021 1.389 1.430 1.380 1.420 94,428 +0.08(+5.97%)
Jan 04, 2021 1.350 1.380 1.340 1.340 45,653 -0.01(-0.74%)
Dec 31, 2020 1.350 1.350 1.350 60,094 +0.02(+1.50%)
Dec 30, 2020 1.240 1.340 1.240 1.330 60,094 +0.00(+0.00%)
Dec 29, 2020 1.360 1.366 1.302 1.330 95,010 -0.00(-0.33%)
Dec 28, 2020 1.345 1.385 1.310 1.334 30,491 -0.05(-3.30%)
Dec 24, 2020 1.300 1.380 1.300 1.380 18,500 -0.03(-2.13%)
Dec 23, 2020 1.380 1.410 1.370 1.410 23,335 +0.03(+2.20%)
Dec 22, 2020 1.335 1.410 1.335 1.380 58,827 +0.01(+0.70%)
Dec 21, 2020 1.350 1.380 1.350 1.370 112,881 -0.03(-2.14%)
Dec 18, 2020 1.400 1.420 1.380 1.400 4,300 -0.00(-0.21%)
Dec 17, 2020 1.390 1.403 1.390 1.403 15,310 +0.01(+0.93%)
Dec 16, 2020 1.420 1.420 1.380 1.390 10,438 -0.01(-0.71%)
Dec 15, 2020 1.355 1.410 1.355 1.400 12,605 +0.02(+1.45%)
Dec 14, 2020 1.450 1.450 1.380 1.380 19,795 -0.04(-2.82%)
Dec 11, 2020 1.440 1.440 1.390 1.420 63,800 -0.02(-1.61%)
Dec 10, 2020 1.410 1.481 1.410 1.443 9,446 +0.06(+4.59%)
Dec 09, 2020 1.460 1.460 1.371 1.380 34,632 -0.04(-2.82%)
Dec 08, 2020 1.437 1.437 1.411 1.420 13,781 -0.03(-1.73%)
Dec 07, 2020 1.500 1.500 1.420 1.445 49,298 -0.07(-4.93%)
Dec 04, 2020 1.554 1.554 1.510 1.520 38,900 -0.02(-1.62%)
Dec 03, 2020 1.580 1.591 1.545 1.545 28,261 -0.08(-4.67%)
Dec 02, 2020 1.600 1.645 1.568 1.621 31,519 +0.06(+3.86%)
Dec 01, 2020 1.560 1.575 1.550 1.560 10,565 -0.04(-2.44%)
Nov 30, 2020 1.640 1.649 1.580 1.599 33,045 -0.04(-2.53%)
Nov 27, 2020 1.570 1.670 1.570 1.641 15,500 -0.01(-0.88%)
Nov 25, 2020 1.701 1.701 1.654 1.656 28,000 -0.04(-2.61%)
Nov 24, 2020 1.560 1.730 1.560 1.700 21,473 +0.07(+4.29%)
Nov 23, 2020 1.500 1.630 1.500 1.630 37,352 +0.13(+8.67%)
Nov 20, 2020 1.540 1.540 1.500 1.500 47,900 -0.04(-2.60%)
Nov 19, 2020 1.580 1.580 1.530 1.540 34,706 -0.08(-4.97%)
Nov 18, 2020 1.601 1.630 1.601 1.621 14,356 +0.01(+0.65%)
Nov 17, 2020 1.570 1.610 1.554 1.610 36,082 +0.04(+2.55%)
Nov 16, 2020 1.550 1.580 1.550 1.570 44,543 -0.04(-2.47%)
Nov 13, 2020 1.630 1.640 1.610 1.610 26,100 +0.03(+2.20%)
Nov 12, 2020 1.600 1.680 1.570 1.575 44,101 -0.14(-7.89%)
Nov 11, 2020 1.710 1.710 1.680 1.710 3,301 +0.03(+1.79%)
Nov 10, 2020 1.667 1.708 1.647 1.680 23,460 +0.00(+0.00%)
Nov 09, 2020 1.730 1.740 1.680 1.680 6,545 -0.02(-1.18%)
Nov 06, 2020 1.690 1.710 1.681 1.700 10,400 -0.04(-2.30%)
Nov 05, 2020 1.720 1.740 1.720 1.740 1,745 +0.05(+2.96%)
Nov 04, 2020 1.670 1.700 1.670 1.690 3,429 +0.02(+1.09%)
Nov 03, 2020 1.600 1.720 1.600 1.672 6,546 +0.01(+0.71%)
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.