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

Advantage Energy Ltd (OP: AAVVF )

8.032 -0.035 (-0.43%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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 31, 2019 1.340 1.355 1.290 1.290 33,300 -0.08(-6.06%)
May 30, 2019 1.381 1.381 1.353 1.373 5,859 -0.09(-5.95%)
May 29, 2019 1.390 1.460 1.380 1.460 13,709 +0.07(+5.04%)
May 28, 2019 1.394 1.411 1.390 1.390 724 -0.03(-2.26%)
May 24, 2019 1.410 1.446 1.410 1.422 19,300 -0.04(-2.40%)
May 23, 2019 1.551 1.551 1.457 1.457 33,490 -0.08(-5.38%)
May 22, 2019 1.604 1.620 1.537 1.540 32,537 +0.03(+1.80%)
May 21, 2019 1.572 1.572 1.513 1.513 4,246 -0.01(-0.59%)
May 20, 2019 1.480 1.522 1.480 1.522 9,163 -0.03(-1.82%)
May 17, 2019 1.600 1.600 1.550 1.550 5,200 -0.06(-3.77%)
May 16, 2019 1.620 1.640 1.607 1.611 18,414 +0.04(+2.27%)
May 15, 2019 1.503 1.575 1.470 1.575 11,646 +0.04(+2.31%)
May 14, 2019 1.540 1.550 1.539 1.539 9,892 +0.05(+3.11%)
May 13, 2019 1.544 1.544 1.480 1.493 7,771 -0.09(-5.67%)
May 10, 2019 1.530 1.589 1.530 1.583 26,000 +0.02(+1.06%)
May 09, 2019 1.556 1.577 1.552 1.566 37,500 -0.01(-0.65%)
May 08, 2019 1.520 1.577 1.520 1.577 12,292 +0.02(+1.06%)
May 07, 2019 1.555 1.560 1.536 1.560 18,411 -0.04(-2.79%)
May 06, 2019 1.544 1.619 1.530 1.605 6,976 +0.03(+2.22%)
May 03, 2019 1.570 1.570 1.550 1.570 26,700 +0.04(+2.57%)
May 02, 2019 1.556 1.590 1.531 1.531 28,446 -0.04(-2.32%)
May 01, 2019 1.650 1.650 1.567 1.567 4,121 -0.08(-5.04%)
Apr 30, 2019 1.724 1.724 1.650 1.650 16,594 -0.07(-4.07%)
Apr 29, 2019 1.660 1.720 1.660 1.720 45,029 +0.03(+1.81%)
Apr 26, 2019 1.685 1.700 1.652 1.689 4,200 -0.01(-0.62%)
Apr 25, 2019 1.711 1.720 1.700 1.700 19,060 -0.04(-2.12%)
Apr 24, 2019 1.780 1.780 1.730 1.737 12,239 -0.04(-2.43%)
Apr 23, 2019 1.670 1.780 1.670 1.780 32,668 +0.06(+3.49%)
Apr 22, 2019 1.610 1.720 1.601 1.720 17,461 +0.13(+7.88%)
Apr 18, 2019 1.580 1.633 1.580 1.594 33,900 -0.03(-2.05%)
Apr 17, 2019 1.695 1.695 1.620 1.628 22,255 -0.04(-2.60%)
Apr 16, 2019 1.670 1.671 1.670 1.671 1,674 -0.03(-1.73%)
Apr 15, 2019 1.732 1.750 1.690 1.700 11,403 -0.03(-1.71%)
Apr 12, 2019 1.738 1.738 1.712 1.730 8,000 +0.04(+2.14%)
Apr 11, 2019 1.724 1.770 1.694 1.694 41,336 -0.04(-2.30%)
Apr 10, 2019 1.670 1.752 1.670 1.734 24,090 +0.03(+1.48%)
Apr 09, 2019 1.682 1.710 1.670 1.708 8,584 +0.04(+2.29%)
Apr 08, 2019 1.650 1.697 1.650 1.670 732,525 +0.06(+3.73%)
Apr 05, 2019 1.545 1.620 1.543 1.610 69,600 +0.07(+4.55%)
Apr 04, 2019 1.534 1.556 1.530 1.540 10,823 +0.00(+0.00%)
Apr 03, 2019 1.610 1.617 1.540 1.540 13,098 -0.07(-4.35%)
Apr 02, 2019 1.662 1.662 1.610 1.610 4,790 -0.09(-5.57%)
Apr 01, 2019 1.630 1.705 1.630 1.705 21,122 +0.05(+2.90%)
Mar 29, 2019 1.666 1.666 1.650 1.657 4,200 +0.03(+1.65%)
Mar 28, 2019 1.660 1.660 1.630 1.630 12,680 -0.07(-3.94%)
Mar 27, 2019 1.703 1.705 1.680 1.697 4,694 -0.03(-1.98%)
Mar 26, 2019 1.700 1.732 1.700 1.731 5,259 +0.02(+1.19%)
Mar 25, 2019 1.770 1.770 1.711 1.711 4,237 -0.10(-5.49%)
Mar 22, 2019 1.810 1.810 1.810 1.810 500 -0.03(-1.63%)
Mar 21, 2019 1.700 1.870 1.700 1.840 15,966 +0.11(+6.27%)
Mar 20, 2019 1.763 1.763 1.730 1.732 7,671 -0.04(-2.18%)
Mar 19, 2019 1.773 1.790 1.770 1.770 6,636 +0.05(+2.76%)
Mar 18, 2019 1.680 1.770 1.670 1.722 7,851 +0.03(+1.92%)
Mar 15, 2019 1.690 1.690 1.675 1.690 6,500 -0.01(-0.52%)
Mar 14, 2019 1.750 1.750 1.699 1.699 6,260 -0.07(-4.02%)
Mar 13, 2019 1.704 1.771 1.685 1.770 29,296 +0.10(+5.91%)
Mar 12, 2019 1.671 1.690 1.660 1.671 2,927 -0.00(-0.30%)
Mar 11, 2019 1.671 1.730 1.630 1.676 14,478 -0.00(-0.22%)
Mar 08, 2019 1.700 1.700 1.640 1.680 8,700 -0.06(-3.17%)
Mar 07, 2019 1.745 1.762 1.710 1.735 8,362 -0.05(-2.78%)
Mar 06, 2019 1.849 1.850 1.731 1.785 18,783 -0.06(-3.01%)
Mar 05, 2019 1.841 1.870 1.820 1.840 15,836 +0.06(+3.37%)
Mar 04, 2019 1.860 1.900 1.770 1.780 13,061 -0.04(-2.20%)
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.