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, 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%)
Nov 02, 2020 1.662 1.662 1.632 1.660 16,727 +0.06(+3.75%)
Oct 30, 2020 1.645 1.655 1.571 1.600 12,700 -0.07(-4.19%)
Oct 29, 2020 1.550 1.690 1.550 1.670 34,077 +0.05(+3.09%)
Oct 28, 2020 1.550 1.635 1.550 1.620 12,516 -0.05(-2.99%)
Oct 27, 2020 1.673 1.673 1.670 1.670 1,551 +0.01(+0.60%)
Oct 26, 2020 1.704 1.704 1.645 1.660 15,652 -0.07(-4.05%)
Oct 23, 2020 1.770 1.785 1.730 1.730 26,300 -0.10(-5.46%)
Oct 22, 2020 1.799 1.830 1.790 1.830 4,115 +0.04(+2.23%)
Oct 21, 2020 1.760 1.830 1.748 1.790 3,526 +0.04(+2.29%)
Oct 20, 2020 1.740 1.790 1.730 1.750 20,861 +0.08(+4.82%)
Oct 19, 2020 1.700 1.700 1.603 1.670 17,812 +0.06(+3.70%)
Oct 16, 2020 1.570 1.630 1.570 1.610 27,700 +0.03(+1.85%)
Oct 15, 2020 1.533 1.588 1.530 1.581 31,517 +0.03(+1.98%)
Oct 14, 2020 1.544 1.550 1.521 1.550 8,604 +0.00(+0.00%)
Oct 13, 2020 1.600 1.600 1.547 1.550 5,180 -0.01(-0.64%)
Oct 12, 2020 1.740 1.740 1.550 1.560 22,128 +0.02(+1.30%)
Oct 09, 2020 1.430 1.540 1.400 1.540 63,800 +0.09(+6.57%)
Oct 08, 2020 1.380 1.445 1.380 1.445 12,540 +0.07(+4.71%)
Oct 07, 2020 1.361 1.380 1.361 1.380 3,277 +0.04(+2.66%)
Oct 06, 2020 1.400 1.405 1.344 1.344 102,145 -0.03(-1.88%)
Oct 05, 2020 1.311 1.380 1.300 1.370 60,077 +0.06(+4.61%)
Oct 02, 2020 1.210 1.325 1.210 1.310 2,000 -0.04(-2.99%)
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.