Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advantage Oil & Gas Ltd
(NY:
AAV
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
6.060
6.210
6.010
6.060
472,184
+0.07(+1.17%)
May 27, 2010
5.840
6.020
5.830
5.990
347,610
+0.29(+5.09%)
May 26, 2010
5.840
5.880
5.690
5.700
353,426
-0.03(-0.52%)
May 25, 2010
5.360
5.750
5.330
5.730
480,945
+0.21(+3.80%)
May 24, 2010
5.820
5.840
5.520
5.520
285,954
-0.28(-4.83%)
May 21, 2010
5.440
5.860
5.310
5.800
614,038
+0.25(+4.50%)
May 20, 2010
5.590
5.730
5.500
5.550
688,865
-0.29(-4.97%)
May 19, 2010
5.860
5.950
5.650
5.840
707,766
-0.14(-2.34%)
May 18, 2010
6.240
6.430
5.960
5.980
544,818
-0.20(-3.24%)
May 17, 2010
6.440
6.580
6.050
6.180
681,738
-0.30(-4.63%)
May 14, 2010
6.480
6.500
6.300
6.480
526,819
-0.07(-1.07%)
May 13, 2010
6.590
6.700
6.510
6.550
417,699
+0.10(+1.55%)
May 12, 2010
6.360
6.680
6.360
6.450
464,619
+0.09(+1.42%)
May 11, 2010
6.433
6.440
6.360
6.360
435,045
+0.03(+0.47%)
May 10, 2010
6.340
6.360
6.270
6.330
464,174
+0.27(+4.46%)
May 07, 2010
6.150
6.240
5.780
6.060
969,084
-0.08(-1.30%)
May 06, 2010
6.550
6.650
5.850
6.140
1,090,634
-0.48(-7.25%)
May 05, 2010
6.690
6.810
6.610
6.620
429,641
-0.24(-3.50%)
May 04, 2010
7.000
7.080
6.790
6.860
556,797
-0.35(-4.85%)
May 03, 2010
7.100
7.240
7.050
7.210
272,975
+0.10(+1.41%)
Apr 30, 2010
7.190
7.190
7.090
7.110
278,443
-0.10(-1.39%)
Apr 29, 2010
7.240
7.340
7.170
7.210
367,246
+0.02(+0.28%)
Apr 28, 2010
7.190
7.300
7.120
7.190
405,362
-0.01(-0.14%)
Apr 27, 2010
7.340
7.480
7.190
7.200
471,444
-0.25(-3.36%)
Apr 26, 2010
7.410
7.490
7.340
7.450
503,881
+0.00(+0.00%)
Apr 23, 2010
7.260
7.460
7.220
7.450
459,284
+0.17(+2.34%)
Apr 22, 2010
7.180
7.330
7.110
7.280
396,363
+0.04(+0.55%)
Apr 21, 2010
7.210
7.390
7.170
7.240
463,709
-0.02(-0.28%)
Apr 20, 2010
6.990
7.290
6.960
7.260
707,520
+0.40(+5.83%)
Apr 19, 2010
6.900
6.950
6.750
6.860
360,717
-0.12(-1.72%)
Apr 16, 2010
6.950
7.030
6.820
6.980
482,883
-0.10(-1.41%)
Apr 15, 2010
7.170
7.230
6.990
7.080
381,658
-0.15(-2.07%)
Apr 14, 2010
7.000
7.280
6.970
7.230
747,762
+0.26(+3.73%)
Apr 13, 2010
6.860
6.990
6.810
6.970
551,551
+0.07(+1.01%)
Apr 12, 2010
6.950
7.090
6.900
6.900
346,802
-0.12(-1.71%)
Apr 09, 2010
7.080
7.150
6.950
7.020
653,914
-0.08(-1.13%)
Apr 08, 2010
6.970
7.150
6.940
7.100
380,622
+0.03(+0.42%)
Apr 07, 2010
7.160
7.220
7.050
7.070
365,739
-0.11(-1.53%)
Apr 06, 2010
7.210
7.310
7.170
7.180
328,339
-0.10(-1.37%)
Apr 05, 2010
7.140
7.300
7.080
7.280
496,078
+0.14(+1.96%)
Apr 01, 2010
6.870
7.140
7.140
7.140
694,100
+0.35(+5.15%)
Mar 31, 2010
6.930
7.060
6.790
6.790
582,257
-0.12(-1.74%)
Mar 30, 2010
6.940
7.030
6.900
6.910
335,402
-0.01(-0.14%)
Mar 29, 2010
6.640
6.970
6.550
6.920
851,029
+0.28(+4.22%)
Mar 26, 2010
6.930
6.970
6.610
6.640
1,130,344
-0.28(-4.05%)
Mar 25, 2010
7.210
7.210
6.910
6.920
628,768
-0.27(-3.76%)
Mar 24, 2010
7.160
7.270
7.140
7.190
669,548
+0.00(+0.00%)
Mar 23, 2010
7.020
7.300
7.020
7.190
1,149,180
+0.14(+1.99%)
Mar 22, 2010
7.040
7.150
6.950
7.050
853,883
+0.05(+0.71%)
Mar 19, 2010
7.420
7.500
7.000
7.000
3,906,935
-0.43(-5.79%)
Mar 18, 2010
7.570
7.650
7.380
7.430
1,446,889
-0.20(-2.62%)
Mar 17, 2010
7.850
7.850
7.620
7.630
1,162,744
-0.16(-2.05%)
Mar 16, 2010
7.820
7.830
7.660
7.790
641,634
+0.07(+0.91%)
Mar 15, 2010
7.690
7.770
7.680
7.720
370,900
-0.11(-1.40%)
Mar 12, 2010
7.930
8.070
7.630
7.830
591,399
-0.04(-0.51%)
Mar 11, 2010
7.960
8.070
7.790
7.870
489,691
-0.16(-1.99%)
Mar 10, 2010
7.790
8.070
7.700
8.030
1,112,664
+0.45(+5.94%)
Mar 09, 2010
7.200
7.690
7.180
7.580
737,075
+0.31(+4.26%)
Mar 08, 2010
7.440
7.530
7.200
7.270
558,090
-0.11(-1.49%)
Mar 05, 2010
7.150
7.450
7.150
7.380
613,473
+0.23(+3.22%)
Mar 04, 2010
7.100
7.170
6.990
7.150
394,395
+0.03(+0.42%)
Mar 03, 2010
7.040
7.270
6.970
7.120
611,754
+0.05(+0.71%)
Mar 02, 2010
6.960
7.120
6.960
7.070
457,958
+0.11(+1.58%)
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
.