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

Advantage Energy Ltd (OP: AAVVF )

6.380 -0.220 (-3.33%)
Streaming Delayed Price Updated: 2:21 PM EST, Nov 26, 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 26, 2024 6.505 6.505 6.380 6.380 46,550 -0.22(-3.33%)
Nov 25, 2024 6.615 6.670 6.600 6.600 103,806 -0.12(-1.79%)
Nov 22, 2024 6.790 6.811 6.720 6.720 82,760 -0.19(-2.75%)
Nov 21, 2024 6.880 6.910 6.750 6.910 84,317 +0.38(+5.82%)
Nov 20, 2024 6.290 6.530 6.250 6.530 104,205 +0.37(+6.00%)
Nov 19, 2024 6.130 6.160 6.100 6.160 68,818 +0.03(+0.49%)
Nov 18, 2024 6.130 6.161 6.110 6.130 141,935 +0.03(+0.44%)
Nov 15, 2024 6.267 6.400 6.103 6.103 103,936 -0.35(-5.38%)
Nov 14, 2024 6.567 6.567 6.450 6.450 62,618 -0.16(-2.42%)
Nov 13, 2024 6.540 6.630 6.530 6.610 125,727 +0.02(+0.30%)
Nov 12, 2024 6.640 6.640 6.588 6.590 44,695 +0.00(+0.00%)
Nov 11, 2024 6.550 6.610 6.550 6.590 18,132 +0.16(+2.41%)
Nov 08, 2024 6.395 6.460 6.351 6.435 26,035 -0.12(-1.76%)
Nov 07, 2024 6.140 6.567 6.140 6.550 24,492 +0.28(+4.44%)
Nov 06, 2024 6.251 6.348 6.251 6.271 42,627 +0.02(+0.34%)
Nov 05, 2024 6.250 6.250 6.250 6.250 3,406 +0.02(+0.32%)
Nov 04, 2024 6.383 6.396 6.230 6.230 55,385 -0.01(-0.16%)
Nov 01, 2024 6.300 6.300 6.200 6.240 62,864 -0.02(-0.32%)
Oct 31, 2024 6.300 6.400 6.260 6.260 52,970 -0.23(-3.54%)
Oct 30, 2024 6.490 6.490 6.490 6.490 7,606 +0.04(+0.62%)
Oct 29, 2024 6.300 6.520 6.300 6.450 21,540 +0.03(+0.47%)
Oct 28, 2024 6.369 6.430 6.369 6.420 33,863 -0.12(-1.83%)
Oct 25, 2024 6.635 6.635 6.540 6.540 62,684 -0.06(-0.91%)
Oct 24, 2024 6.630 6.630 6.520 6.600 12,519 -0.08(-1.17%)
Oct 22, 2024 6.678 68,479 +0.05(+0.72%)
Oct 21, 2024 6.560 6.630 6.559 6.630 59,226 +0.07(+1.11%)
Oct 18, 2024 6.660 6.660 6.479 6.557 51,388 -0.11(-1.69%)
Oct 17, 2024 6.706 6.745 6.670 6.670 106,884 +0.04(+0.65%)
Oct 16, 2024 6.608 6.665 6.600 6.627 71,732 +0.01(+0.11%)
Oct 15, 2024 6.570 6.640 6.570 6.620 168,040 -0.21(-3.15%)
Oct 11, 2024 6.835 93 +0.05(+0.72%)
Oct 10, 2024 6.790 6.790 6.650 6.786 41,548 +0.13(+1.94%)
Oct 09, 2024 6.717 6.717 6.657 6.657 36,870 -0.11(-1.67%)
Oct 08, 2024 6.986 6.986 6.710 6.770 19,443 -0.52(-7.13%)
Oct 07, 2024 7.100 7.290 7.090 7.290 68,637 +0.21(+2.91%)
Oct 04, 2024 7.099 7.120 7.084 7.084 40,892 -0.04(-0.51%)
Oct 03, 2024 7.053 7.120 7.020 7.120 86,726 +0.07(+0.99%)
Oct 02, 2024 7.200 7.200 7.030 7.050 17,226 -0.06(-0.84%)
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%)
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.