Skip to main content
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 (%)
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%)
Mar 01, 2019 1.718 1.900 1.718 1.820 79,500 +0.15(+8.86%)
Feb 28, 2019 1.732 1.750 1.650 1.672 8,385 -0.08(-4.46%)
Feb 27, 2019 1.800 1.800 1.733 1.750 24,225 -0.02(-1.13%)
Feb 26, 2019 1.790 1.820 1.750 1.770 23,853 +0.00(+0.00%)
Feb 25, 2019 1.690 1.770 1.690 1.770 3,515 +0.05(+2.69%)
Feb 22, 2019 1.724 1.752 1.721 1.724 10,900 +0.03(+1.99%)
Feb 21, 2019 1.739 1.770 1.690 1.690 17,868 -0.04(-2.31%)
Feb 20, 2019 1.737 1.780 1.710 1.730 14,628 +0.01(+0.46%)
Feb 19, 2019 1.764 1.764 1.696 1.722 9,932 -0.03(-1.63%)
Feb 15, 2019 1.696 1.790 1.678 1.750 14,600 +0.05(+2.93%)
Feb 14, 2019 1.780 1.800 1.701 1.701 3,750 -0.06(-3.37%)
Feb 13, 2019 1.640 1.777 1.640 1.760 72,825 +0.10(+6.34%)
Feb 12, 2019 1.477 1.680 1.440 1.655 156,264 +0.23(+15.74%)
Feb 11, 2019 1.416 1.450 1.389 1.430 21,198 -0.00(-0.16%)
Feb 08, 2019 1.460 1.482 1.432 1.432 6,900 -0.06(-3.85%)
Feb 07, 2019 1.512 1.560 1.472 1.490 13,839 -0.07(-4.51%)
Feb 06, 2019 1.490 1.580 1.450 1.560 27,172 +0.07(+4.95%)
Feb 05, 2019 1.510 1.540 1.486 1.486 45,646 -0.03(-2.21%)
Feb 04, 2019 1.530 1.530 1.502 1.520 10,244 -0.02(-1.30%)
Feb 01, 2019 1.562 1.562 1.540 1.540 11,700 -0.02(-1.31%)
Jan 31, 2019 1.619 1.654 1.550 1.560 5,234 -0.07(-4.07%)
Jan 30, 2019 1.640 1.656 1.620 1.627 4,331 +0.05(+3.44%)
Jan 29, 2019 1.608 1.610 1.571 1.573 16,668 -0.04(-2.32%)
Jan 28, 2019 1.671 1.671 1.581 1.610 13,563 -0.09(-5.29%)
Jan 25, 2019 1.748 1.770 1.700 1.700 5,200 -0.03(-1.63%)
Jan 24, 2019 1.677 1.740 1.677 1.728 10,501 +0.05(+3.18%)
Jan 23, 2019 1.700 1.700 1.675 1.675 2,457 -0.03(-1.95%)
Jan 22, 2019 1.761 1.770 1.688 1.708 21,699 -0.03(-1.45%)
Jan 18, 2019 1.750 1.760 1.720 1.734 9,100 +0.01(+0.78%)
Jan 17, 2019 1.748 1.748 1.690 1.720 7,085 -0.07(-3.91%)
Jan 16, 2019 1.727 1.790 1.700 1.790 10,571 +0.06(+3.47%)
Jan 15, 2019 1.721 1.743 1.720 1.730 6,449 +0.05(+2.98%)
Jan 14, 2019 1.691 1.714 1.680 1.680 11,485 -0.01(-0.69%)
Jan 11, 2019 1.690 1.740 1.671 1.692 10,200 -0.05(-2.78%)
Jan 10, 2019 1.681 1.780 1.680 1.740 8,770 +0.01(+0.58%)
Jan 09, 2019 1.661 1.740 1.661 1.730 84,139 +0.05(+2.75%)
Jan 08, 2019 1.717 1.750 1.640 1.684 15,937 -0.01(-0.40%)
Jan 07, 2019 1.660 1.704 1.660 1.690 11,187 +0.04(+2.45%)
Jan 04, 2019 1.610 1.680 1.610 1.650 72,700 +0.14(+9.27%)
Jan 03, 2019 1.463 1.550 1.456 1.510 32,397 +0.05(+3.42%)
Jan 02, 2019 1.393 1.530 1.393 1.460 25,250 +0.00(+0.00%)
Dec 31, 2018 1.397 1.460 1.360 1.460 94,200 +0.09(+6.70%)
Dec 28, 2018 1.369 1.431 1.346 1.368 56,300 +0.00(+0.26%)
Dec 27, 2018 1.351 1.378 1.321 1.365 35,010 +0.03(+2.61%)
Dec 26, 2018 1.300 1.370 1.260 1.330 27,458 -0.01(-0.84%)
Dec 24, 2018 1.343 1.364 1.320 1.341 43,600 -0.05(-3.50%)
Dec 21, 2018 1.461 1.480 1.370 1.390 53,700 -0.10(-6.71%)
Dec 20, 2018 1.440 1.500 1.440 1.490 77,172 +0.01(+0.63%)
Dec 19, 2018 1.439 1.530 1.439 1.481 73,321 +0.08(+5.43%)
Dec 18, 2018 1.410 1.420 1.349 1.404 37,335 -0.08(-5.11%)
Dec 17, 2018 1.540 1.540 1.443 1.480 84,707 -0.06(-3.90%)
Dec 14, 2018 1.547 1.570 1.530 1.540 57,400 -0.03(-1.91%)
Dec 13, 2018 1.530 1.600 1.530 1.570 101,426 +0.01(+0.53%)
Dec 12, 2018 1.600 1.620 1.550 1.562 72,281 -0.02(-1.46%)
Dec 11, 2018 1.623 1.623 1.550 1.585 58,489 -0.03(-1.55%)
Dec 10, 2018 1.650 1.650 1.580 1.610 20,144 -0.06(-3.59%)
Dec 07, 2018 1.720 1.770 1.660 1.670 151,800 -0.05(-2.91%)
Dec 06, 2018 1.710 1.740 1.655 1.720 152,966 -0.02(-0.90%)
Dec 04, 2018 1.787 1.787 1.736 1.736 22,800 -0.08(-4.21%)
Dec 03, 2018 1.800 1.837 1.772 1.812 11,637 +0.02(+1.20%)
Nov 30, 2018 1.860 1.886 1.790 1.790 80,300 -0.16(-8.18%)
Nov 29, 2018 2.040 2.055 1.927 1.950 17,225 -0.04(-1.89%)
Nov 28, 2018 1.995 2.030 1.974 1.988 101,771 -0.01(-0.62%)
Nov 27, 2018 2.040 2.086 1.960 2.000 47,354 -0.12(-5.66%)
Nov 26, 2018 2.130 2.200 2.094 2.120 32,917 -0.08(-3.55%)
Nov 23, 2018 2.298 2.300 2.198 2.198 18,200 -0.16(-6.88%)
Nov 21, 2018 2.360 2.360 2.360 0 -0.02(-0.83%)
Nov 20, 2018 2.389 2.389 2.317 2.380 14,383 -0.06(-2.46%)
Nov 19, 2018 2.410 2.480 2.380 2.440 18,809 +0.03(+1.25%)
Nov 16, 2018 2.490 2.490 2.410 2.410 40,600 -0.06(-2.43%)
Nov 15, 2018 2.410 2.470 2.410 2.470 18,485 -0.05(-1.96%)
Nov 14, 2018 2.355 2.520 2.350 2.519 33,657 +0.21(+8.93%)
Nov 13, 2018 2.400 2.444 2.305 2.313 13,171 -0.06(-2.68%)
Nov 12, 2018 2.505 2.560 2.377 2.377 26,627 -0.19(-7.45%)
Nov 09, 2018 2.410 2.580 2.410 2.568 25,000 +0.12(+4.73%)
Nov 08, 2018 2.471 2.504 2.452 2.452 4,265 -0.05(-2.16%)
Nov 07, 2018 2.614 2.618 2.500 2.506 13,519 -0.03(-1.31%)
Nov 06, 2018 2.480 2.600 2.470 2.539 53,930 +0.11(+4.50%)
Nov 05, 2018 2.208 2.430 2.208 2.430 54,195 +0.24(+10.96%)
Nov 02, 2018 2.239 2.267 2.170 2.190 34,500 -0.04(-1.79%)
Nov 01, 2018 2.263 2.300 2.190 2.230 42,803 +0.01(+0.45%)
Oct 31, 2018 2.245 2.272 2.174 2.220 19,305 -0.01(-0.37%)
Oct 30, 2018 2.360 2.360 2.228 2.228 12,774 -0.14(-6.03%)
Oct 29, 2018 2.552 2.560 2.336 2.371 6,120 -0.21(-8.10%)
Oct 26, 2018 2.463 2.583 2.430 2.580 80,200 +0.07(+2.79%)
Oct 25, 2018 2.414 2.512 2.414 2.510 44,301 +0.10(+4.13%)
Oct 24, 2018 2.473 2.514 2.408 2.410 25,295 -0.05(-2.01%)
Oct 23, 2018 2.396 2.491 2.396 2.460 39,122 -0.02(-0.81%)
Oct 22, 2018 2.370 2.490 2.370 2.480 12,232 +0.04(+1.45%)
Oct 19, 2018 2.413 2.470 2.413 2.445 23,700 +0.02(+1.01%)
Oct 18, 2018 2.480 2.480 2.387 2.420 20,833 -0.09(-3.59%)
Oct 17, 2018 2.545 2.545 2.473 2.510 9,988 -0.01(-0.40%)
Oct 16, 2018 2.500 2.540 2.500 2.520 19,333 -0.03(-1.18%)
Oct 15, 2018 2.522 2.550 2.460 2.550 14,095 +0.04(+1.70%)
Oct 12, 2018 2.530 2.551 2.490 2.507 10,700 -0.05(-1.90%)
Oct 11, 2018 2.550 2.623 2.520 2.556 30,124 -0.07(-2.78%)
Oct 10, 2018 2.679 2.679 2.604 2.629 13,108 -0.07(-2.63%)
Oct 09, 2018 2.624 2.702 2.624 2.700 32,437 +0.11(+4.25%)
Oct 08, 2018 2.590 2.600 2.590 2.590 8,726 -0.03(-1.15%)
Oct 05, 2018 2.630 2.630 2.600 2.620 9,000 -0.03(-1.13%)
Oct 04, 2018 2.692 2.762 2.647 2.650 24,687 -0.07(-2.67%)
Oct 03, 2018 2.565 2.760 2.565 2.723 37,672 +0.10(+3.85%)
Oct 02, 2018 2.820 2.840 2.622 2.622 42,668 -0.14(-5.19%)
Oct 01, 2018 2.840 2.953 2.765 2.765 40,828 -0.01(-0.48%)
Sep 28, 2018 2.715 2.882 2.670 2.778 37,300 +0.05(+1.77%)
Sep 27, 2018 2.533 2.730 2.525 2.730 56,882 +0.17(+6.64%)
Sep 26, 2018 2.600 2.652 2.560 2.560 96,660 -0.07(-2.66%)
Sep 25, 2018 2.601 2.670 2.550 2.630 166,624 +0.08(+3.14%)
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.