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

Advantage Energy Ltd (OP: AAVVF )

8.460 +0.110 (+1.32%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 10, 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 (%)
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%)
Oct 03, 2022 7.060 7.652 7.060 7.650 38,891 +0.46(+6.32%)
Sep 30, 2022 7.020 7.270 7.010 7.195 41,589 -0.00(-0.07%)
Sep 29, 2022 7.040 7.200 6.930 7.200 7,623 +0.00(+0.00%)
Sep 28, 2022 6.866 7.200 6.860 7.200 38,955 +0.21(+3.00%)
Sep 27, 2022 6.865 7.024 6.825 6.990 130,796 +0.22(+3.25%)
Sep 26, 2022 7.033 7.230 6.750 6.770 44,472 -0.36(-5.05%)
Sep 23, 2022 7.120 7.160 6.840 7.130 48,495 -0.32(-4.30%)
Sep 22, 2022 7.715 7.938 7.450 7.450 57,324 -0.36(-4.61%)
Sep 21, 2022 8.188 8.188 7.810 7.810 13,233 -0.24(-2.98%)
Sep 20, 2022 8.046 8.060 7.858 8.050 34,953 -0.15(-1.89%)
Sep 19, 2022 7.806 8.220 7.806 8.205 33,415 +0.18(+2.18%)
Sep 16, 2022 8.250 8.250 7.970 8.030 51,149 -0.47(-5.53%)
Sep 15, 2022 8.490 8.637 8.290 8.500 17,188 +0.01(+0.12%)
Sep 14, 2022 8.250 8.550 8.250 8.490 21,369 +0.17(+2.04%)
Sep 13, 2022 8.490 8.490 8.255 8.320 40,941 -0.24(-2.80%)
Sep 12, 2022 8.110 8.570 8.110 8.560 22,334 +0.14(+1.64%)
Sep 09, 2022 8.510 8.540 8.380 8.421 4,923 +0.05(+0.62%)
Sep 08, 2022 8.240 8.420 8.240 8.370 76,193 +0.13(+1.58%)
Sep 07, 2022 8.080 8.257 7.563 8.240 53,490 -0.02(-0.24%)
Sep 06, 2022 8.730 8.730 8.260 8.260 39,221 -0.40(-4.62%)
Sep 02, 2022 8.600 8.720 8.600 8.660 17,825 +0.17(+2.00%)
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.