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

Advantage Energy Ltd (OP: AAVVF )

7.190 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 7.120 7.190 7.090 7.190 37,949 +0.00(+0.00%)
Aug 29, 2024 7.170 7.190 7.170 7.190 43,928 +0.12(+1.70%)
Aug 28, 2024 6.400 7.070 6.400 7.070 12,427 -0.09(-1.31%)
Aug 27, 2024 7.200 7.200 7.143 7.164 8,896 +0.04(+0.51%)
Aug 26, 2024 7.212 7.212 7.092 7.128 26,658 +0.20(+2.86%)
Aug 22, 2024 6.930 12,068 +0.01(+0.14%)
Aug 21, 2024 7.054 7.054 6.900 6.920 9,056 -0.05(-0.78%)
Aug 20, 2024 7.030 7.030 6.898 6.974 20,708 -0.04(-0.51%)
Aug 19, 2024 7.055 7.060 7.000 7.010 49,000 -0.11(-1.48%)
Aug 16, 2024 7.115 7.115 7.115 7.115 7,056 -0.09(-1.32%)
Aug 15, 2024 7.154 7.390 7.150 7.210 36,274 +0.10(+1.41%)
Aug 14, 2024 7.110 7.110 6.900 7.110 24,046 +0.19(+2.72%)
Aug 13, 2024 6.922 6.922 6.922 6.922 10,354 +0.00(+0.03%)
Aug 12, 2024 6.756 6.920 6.680 6.920 88,852 +0.42(+6.46%)
Aug 08, 2024 6.500 71,042 +0.00(+0.00%)
Aug 07, 2024 6.730 6.730 6.500 6.500 17,539 -0.03(-0.38%)
Aug 06, 2024 6.540 6.540 6.520 6.525 35,527 +0.08(+1.16%)
Aug 05, 2024 6.450 6.450 6.230 6.450 4,390 -0.11(-1.68%)
Aug 02, 2024 6.770 6.785 6.560 6.560 81,918 -0.26(-3.81%)
Aug 01, 2024 7.060 7.060 6.820 6.820 73,381 -0.17(-2.37%)
Jul 31, 2024 6.930 6.986 6.930 6.986 15,450 +0.22(+3.18%)
Jul 30, 2024 6.770 6.770 6.770 6.770 1,737 -0.04(-0.59%)
Jul 29, 2024 6.850 6.850 6.720 6.810 203,085 -0.26(-3.68%)
Jul 26, 2024 7.000 7.070 6.500 7.070 313,014 +0.02(+0.28%)
Jul 25, 2024 7.190 7.195 7.050 7.050 31,551 -0.21(-2.87%)
Jul 24, 2024 7.087 7.288 7.087 7.258 7,225 -0.15(-2.08%)
Jul 23, 2024 6.910 7.412 6.910 7.412 48,450 +0.11(+1.53%)
Jul 22, 2024 7.248 7.328 7.248 7.300 33,071 +0.00(+0.00%)
Jul 18, 2024 7.300 64,121 +0.02(+0.22%)
Jul 17, 2024 7.278 7.320 7.250 7.284 41,689 -0.07(-0.90%)
Jul 16, 2024 7.318 7.350 7.290 7.350 32,178 +0.02(+0.27%)
Jul 15, 2024 7.300 7.350 7.300 7.330 22,750 -0.06(-0.81%)
Jul 12, 2024 7.360 7.390 7.336 7.390 7,252 +0.00(+0.03%)
Jul 11, 2024 7.330 7.420 7.310 7.388 98,086 +0.04(+0.52%)
Jul 10, 2024 7.325 7.350 7.250 7.350 43,299 -0.03(-0.41%)
Jul 09, 2024 7.390 7.390 7.329 7.380 100,386 -0.02(-0.24%)
Jul 08, 2024 7.398 7.398 7.398 7.398 85,319 +0.02(+0.24%)
Jul 05, 2024 7.487 7.487 7.380 7.380 18,623 -0.27(-3.53%)
Jul 03, 2024 7.602 7.650 7.587 7.650 6,053 +0.12(+1.59%)
Jul 02, 2024 7.530 7.530 7.520 7.530 117,725 +0.11(+1.48%)
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.