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

Advantage Energy Ltd (OP: AAVVF )

7.085 -0.025 (-0.35%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.980 7.110 6.980 7.110 22,857 +0.11(+1.57%)
Sep 30, 2024 7.003 7.016 6.980 7.000 9,396 +0.17(+2.49%)
Sep 27, 2024 6.790 6.860 6.790 6.830 10,560 +0.20(+2.99%)
Sep 26, 2024 6.705 6.705 6.631 6.631 11,124 -0.03(-0.43%)
Sep 25, 2024 6.660 6.660 6.660 6.660 5,843 -0.14(-2.06%)
Sep 24, 2024 6.900 6.928 6.800 6.800 85,910 +0.02(+0.29%)
Sep 23, 2024 6.870 6.870 6.780 6.780 24,065 +0.01(+0.15%)
Sep 20, 2024 6.740 6.800 6.740 6.770 22,142 -0.02(-0.33%)
Sep 19, 2024 6.720 6.854 6.720 6.793 15,315 +0.19(+2.92%)
Sep 18, 2024 6.690 6.724 6.599 6.600 46,043 -0.13(-1.94%)
Sep 17, 2024 6.300 6.731 6.300 6.731 26,385 +0.03(+0.46%)
Sep 16, 2024 6.704 6.704 6.700 6.700 6,094 +0.04(+0.60%)
Sep 13, 2024 6.780 6.790 6.660 6.660 32,332 -0.20(-2.92%)
Sep 12, 2024 6.735 6.860 6.735 6.860 20,255 +0.17(+2.54%)
Sep 11, 2024 6.580 6.710 6.580 6.690 53,424 +0.14(+2.14%)
Sep 10, 2024 6.453 6.550 6.310 6.550 17,497 -0.08(-1.21%)
Sep 09, 2024 6.660 6.660 6.630 6.630 22,239 -0.02(-0.30%)
Sep 06, 2024 6.630 6.685 6.630 6.650 10,297 -0.14(-2.06%)
Sep 05, 2024 6.790 6.790 6.785 6.790 27,016 +0.01(+0.15%)
Sep 04, 2024 6.960 6.960 6.780 6.780 35,117 -0.09(-1.31%)
Sep 03, 2024 6.400 6.890 6.400 6.870 14,745 -0.32(-4.45%)
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%)
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.