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

Advantage Energy Ltd (OP: AAVVF )

7.380 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 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 (%)
Dec 30, 2022 6.750 7.010 6.750 7.010 31,923 +0.08(+1.18%)
Dec 29, 2022 6.750 6.928 6.750 6.928 8,612 +0.03(+0.41%)
Dec 28, 2022 7.150 7.150 6.900 6.900 8,942 -0.36(-4.96%)
Dec 27, 2022 7.205 7.490 6.500 7.260 4,240 +0.06(+0.83%)
Dec 23, 2022 6.980 7.230 6.980 7.200 3,064 +0.28(+4.02%)
Dec 22, 2022 7.085 7.085 6.868 6.922 6,170 -0.33(-4.52%)
Dec 21, 2022 6.838 7.250 6.830 7.250 10,668 +0.44(+6.46%)
Dec 20, 2022 7.000 7.000 6.760 6.810 13,779 -0.12(-1.73%)
Dec 19, 2022 7.289 7.289 6.930 6.930 7,976 -0.31(-4.28%)
Dec 16, 2022 7.590 7.590 7.235 7.240 16,248 -0.62(-7.89%)
Dec 15, 2022 7.625 8.070 7.620 7.860 13,244 -0.32(-3.92%)
Dec 14, 2022 8.000 8.181 8.000 8.181 3,992 +0.20(+2.52%)
Dec 13, 2022 8.180 8.230 7.710 7.980 9,659 -0.04(-0.54%)
Dec 12, 2022 8.090 8.150 7.930 8.023 33,672 +0.00(+0.04%)
Dec 09, 2022 8.080 8.088 8.010 8.020 27,150 -0.06(-0.74%)
Dec 08, 2022 8.190 8.222 8.070 8.080 14,919 +0.00(+0.00%)
Dec 07, 2022 8.209 8.209 8.010 8.080 5,612 -0.02(-0.25%)
Dec 06, 2022 8.270 8.270 8.100 8.100 16,235 -0.15(-1.82%)
Dec 05, 2022 8.590 8.590 8.250 8.250 40,462 -0.31(-3.62%)
Dec 02, 2022 8.230 8.780 8.230 8.560 14,735 -0.22(-2.51%)
Dec 01, 2022 8.660 8.838 8.660 8.780 18,397 +0.20(+2.33%)
Nov 30, 2022 8.590 8.680 8.520 8.580 46,469 -0.01(-0.12%)
Nov 29, 2022 8.400 8.670 8.400 8.590 15,180 +0.01(+0.12%)
Nov 28, 2022 8.520 8.705 8.505 8.580 19,304 -0.16(-1.83%)
Nov 25, 2022 8.707 8.740 8.669 8.740 4,957 +0.07(+0.81%)
Nov 23, 2022 8.770 8.800 8.660 8.670 12,254 -0.22(-2.47%)
Nov 22, 2022 8.670 8.890 8.670 8.890 10,425 +0.38(+4.47%)
Nov 21, 2022 8.426 8.510 8.150 8.510 28,677 -0.08(-0.91%)
Nov 18, 2022 8.300 8.588 8.290 8.588 21,056 +0.13(+1.51%)
Nov 17, 2022 8.450 8.490 8.400 8.460 7,048 -0.08(-0.94%)
Nov 16, 2022 8.793 8.880 8.540 8.540 17,607 -0.35(-3.94%)
Nov 15, 2022 8.741 8.910 8.741 8.890 26,119 +0.02(+0.23%)
Nov 14, 2022 8.791 9.050 8.790 8.870 35,318 +0.14(+1.61%)
Nov 11, 2022 8.690 8.790 8.680 8.729 25,703 +0.19(+2.22%)
Nov 10, 2022 8.470 8.540 8.425 8.540 17,379 +0.28(+3.44%)
Nov 09, 2022 8.550 8.580 8.220 8.256 22,218 -0.31(-3.66%)
Nov 08, 2022 8.790 8.800 8.470 8.570 29,778 -0.22(-2.54%)
Nov 07, 2022 8.710 9.023 8.690 8.794 49,515 +0.12(+1.43%)
Nov 04, 2022 8.815 8.885 8.550 8.670 42,053 +0.21(+2.44%)
Nov 03, 2022 7.960 8.550 7.960 8.464 56,727 +0.59(+7.43%)
Nov 02, 2022 7.720 8.100 7.710 7.878 32,112 +0.18(+2.38%)
Nov 01, 2022 7.680 7.890 7.630 7.695 11,790 +0.12(+1.52%)
Oct 31, 2022 7.310 7.808 7.310 7.580 60,158 +0.24(+3.27%)
Oct 28, 2022 7.390 7.390 6.960 7.340 62,078 -0.13(-1.77%)
Oct 27, 2022 7.490 7.640 7.450 7.472 9,447 +0.04(+0.57%)
Oct 26, 2022 7.060 7.490 7.060 7.430 14,712 +0.19(+2.62%)
Oct 25, 2022 7.120 7.240 6.994 7.240 18,252 +0.15(+2.12%)
Oct 24, 2022 7.000 7.115 6.875 7.090 40,745 -0.05(-0.70%)
Oct 21, 2022 7.153 7.240 7.050 7.140 16,286 -0.06(-0.79%)
Oct 20, 2022 7.387 7.530 7.197 7.197 9,879 -0.13(-1.81%)
Oct 19, 2022 7.050 7.420 7.050 7.330 14,501 -0.06(-0.81%)
Oct 18, 2022 7.310 7.720 7.310 7.390 20,726 -0.26(-3.40%)
Oct 17, 2022 7.760 7.830 7.650 7.650 23,282 -0.08(-1.03%)
Oct 14, 2022 7.701 7.759 7.660 7.730 5,709 -0.09(-1.19%)
Oct 13, 2022 7.142 7.940 7.142 7.823 32,155 +0.47(+6.43%)
Oct 12, 2022 7.325 7.430 7.200 7.350 8,267 +0.01(+0.14%)
Oct 11, 2022 7.410 7.505 7.300 7.340 20,178 -0.10(-1.34%)
Oct 10, 2022 7.550 7.620 7.440 7.440 16,247 -0.14(-1.85%)
Oct 07, 2022 7.680 7.790 7.555 7.580 20,963 -0.08(-1.04%)
Oct 06, 2022 8.000 8.000 7.620 7.660 22,000 -0.30(-3.79%)
Oct 05, 2022 7.708 8.015 7.625 7.962 15,436 +0.14(+1.81%)
Oct 04, 2022 7.792 7.950 7.758 7.820 21,596 +0.17(+2.22%)
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.