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 24, 2011
7.930
8.050
7.920
8.000
303,629
+0.10(+1.27%)
May 23, 2011
7.860
7.970
7.830
7.900
143,461
-0.14(-1.74%)
May 20, 2011
8.020
8.095
7.840
8.040
357,266
+0.00(+0.00%)
May 19, 2011
8.050
8.150
7.980
8.040
268,035
+0.06(+0.75%)
May 18, 2011
7.860
8.080
7.840
7.980
253,389
+0.11(+1.40%)
May 17, 2011
7.810
7.910
7.770
7.870
435,121
-0.03(-0.38%)
May 16, 2011
7.790
8.010
7.700
7.900
627,336
+0.13(+1.67%)
May 13, 2011
7.750
7.810
7.620
7.770
289,291
+0.07(+0.91%)
May 12, 2011
7.660
7.770
7.570
7.700
423,154
-0.05(-0.65%)
May 11, 2011
8.060
8.100
7.730
7.750
337,352
-0.35(-4.32%)
May 10, 2011
8.050
8.180
7.970
8.100
162,127
+0.08(+1.00%)
May 09, 2011
7.830
8.110
7.830
8.020
327,152
+0.24(+3.08%)
May 06, 2011
7.750
8.090
7.670
7.780
651,134
+0.11(+1.43%)
May 05, 2011
7.790
7.830
7.580
7.670
578,122
-0.26(-3.28%)
May 04, 2011
8.110
8.110
7.670
7.930
805,327
-0.23(-2.82%)
May 03, 2011
8.380
8.410
8.060
8.160
420,341
-0.19(-2.28%)
May 02, 2011
8.350
8.410
8.340
8.350
463,551
-0.17(-2.00%)
Apr 29, 2011
8.430
8.520
8.390
8.520
235,053
+0.03(+0.35%)
Apr 28, 2011
8.480
8.520
8.370
8.490
236,532
-0.01(-0.12%)
Apr 27, 2011
8.490
8.530
8.400
8.500
271,407
+0.04(+0.47%)
Apr 26, 2011
8.310
8.510
8.220
8.460
526,853
+0.14(+1.68%)
Apr 25, 2011
8.520
8.520
8.280
8.320
331,504
-0.23(-2.69%)
Apr 21, 2011
8.560
8.600
8.440
8.550
227,037
+0.01(+0.12%)
Apr 20, 2011
8.390
8.700
8.370
8.540
471,409
+0.23(+2.77%)
Apr 19, 2011
8.330
8.370
8.240
8.310
314,336
+0.00(+0.00%)
Apr 18, 2011
8.410
8.470
8.210
8.310
356,182
-0.24(-2.81%)
Apr 15, 2011
8.390
8.650
8.280
8.550
480,215
+0.23(+2.76%)
Apr 14, 2011
8.340
8.480
8.290
8.320
361,914
-0.10(-1.19%)
Apr 13, 2011
8.390
8.590
8.320
8.420
401,061
+0.09(+1.08%)
Apr 12, 2011
8.530
8.580
8.130
8.330
736,952
-0.31(-3.59%)
Apr 11, 2011
8.970
8.970
8.610
8.640
450,970
-0.32(-3.57%)
Apr 08, 2011
8.950
9.100
8.890
8.960
398,195
+0.03(+0.34%)
Apr 07, 2011
9.100
9.100
8.830
8.930
389,920
-0.17(-1.87%)
Apr 06, 2011
9.000
9.290
9.000
9.100
782,655
+0.15(+1.68%)
Apr 05, 2011
8.810
9.000
8.790
8.950
561,240
+0.05(+0.56%)
Apr 04, 2011
9.100
9.100
8.880
8.900
781,562
-0.15(-1.66%)
Apr 01, 2011
9.020
9.100
8.980
9.050
353,691
+0.08(+0.89%)
Mar 31, 2011
8.910
9.100
8.890
8.970
619,941
+0.04(+0.45%)
Mar 30, 2011
8.970
9.070
8.900
8.930
419,039
+0.00(+0.00%)
Mar 29, 2011
8.970
9.070
8.860
8.930
526,727
-0.05(-0.56%)
Mar 28, 2011
8.890
9.230
8.890
8.980
1,047,257
+0.05(+0.56%)
Mar 25, 2011
8.640
8.970
8.560
8.930
1,064,722
+0.32(+3.72%)
Mar 24, 2011
8.440
8.700
8.440
8.610
672,098
+0.21(+2.50%)
Mar 23, 2011
8.350
8.490
8.350
8.400
414,064
+0.05(+0.60%)
Mar 22, 2011
8.470
8.480
8.310
8.350
322,377
-0.09(-1.07%)
Mar 21, 2011
8.440
8.560
8.420
8.440
425,979
+0.13(+1.56%)
Mar 18, 2011
8.110
8.330
8.080
8.310
585,633
+0.26(+3.23%)
Mar 17, 2011
7.990
8.088
7.850
8.050
587,065
+0.22(+2.81%)
Mar 16, 2011
7.890
8.150
7.760
7.830
751,684
-0.06(-0.76%)
Mar 15, 2011
7.970
8.000
7.830
7.890
1,196,569
-0.17(-2.11%)
Mar 14, 2011
8.050
8.090
7.760
8.060
643,643
+0.01(+0.12%)
Mar 11, 2011
7.840
8.150
7.830
8.050
613,253
+0.09(+1.13%)
Mar 10, 2011
8.040
8.066
7.750
7.960
1,070,856
-0.16(-1.97%)
Mar 09, 2011
8.310
8.310
8.070
8.120
688,590
-0.15(-1.81%)
Mar 08, 2011
8.670
8.670
8.160
8.270
1,183,084
-0.35(-4.06%)
Mar 07, 2011
8.350
9.150
8.310
8.620
2,422,812
+0.48(+5.90%)
Mar 04, 2011
8.220
8.300
8.050
8.140
528,223
-0.05(-0.61%)
Mar 03, 2011
8.120
8.190
8.050
8.190
716,406
+0.09(+1.11%)
Mar 02, 2011
7.960
8.100
7.800
8.100
1,625,074
+0.38(+4.92%)
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
.