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 31, 2012
2.860
2.860
2.760
2.770
176,868
-0.11(-3.82%)
May 30, 2012
2.860
2.880
2.820
2.880
297,112
-0.04(-1.37%)
May 29, 2012
2.870
2.960
2.870
2.920
194,729
+0.09(+3.18%)
May 25, 2012
2.840
2.860
2.780
2.830
123,720
-0.01(-0.35%)
May 24, 2012
2.880
2.920
2.780
2.840
163,699
-0.02(-0.70%)
May 23, 2012
2.870
2.880
2.750
2.860
233,732
-0.03(-1.04%)
May 22, 2012
2.970
3.000
2.880
2.890
214,133
-0.06(-2.03%)
May 21, 2012
2.860
2.990
2.860
2.950
116,439
+0.09(+3.15%)
May 18, 2012
2.830
2.970
2.818
2.860
178,808
+0.04(+1.42%)
May 17, 2012
2.930
2.960
2.820
2.820
307,830
-0.10(-3.42%)
May 16, 2012
2.910
3.050
2.890
2.920
301,641
+0.02(+0.69%)
May 15, 2012
3.010
3.010
2.880
2.900
584,970
-0.08(-2.68%)
May 14, 2012
3.090
3.090
2.950
2.980
445,905
-0.13(-4.18%)
May 11, 2012
3.170
3.220
3.100
3.110
130,062
-0.10(-3.12%)
May 10, 2012
3.290
3.340
3.190
3.210
225,225
-0.03(-0.93%)
May 09, 2012
3.110
3.280
3.060
3.240
260,459
+0.07(+2.21%)
May 08, 2012
3.200
3.200
3.050
3.170
213,437
-0.05(-1.55%)
May 07, 2012
3.190
3.240
3.160
3.220
116,988
+0.02(+0.63%)
May 04, 2012
3.240
3.240
3.140
3.200
119,848
-0.06(-1.84%)
May 03, 2012
3.410
3.410
3.240
3.260
305,605
-0.12(-3.55%)
May 02, 2012
3.430
3.430
3.340
3.380
551,699
-0.10(-2.87%)
May 01, 2012
3.170
3.490
3.170
3.480
588,088
+0.33(+10.48%)
Apr 30, 2012
3.130
3.160
3.070
3.150
167,143
+0.00(+0.00%)
Apr 27, 2012
3.180
3.210
3.050
3.150
281,472
-0.02(-0.63%)
Apr 26, 2012
3.140
3.220
3.100
3.170
198,579
+0.04(+1.28%)
Apr 25, 2012
2.960
3.130
2.900
3.130
351,792
+0.23(+7.93%)
Apr 24, 2012
2.830
2.900
2.830
2.900
100,652
+0.07(+2.47%)
Apr 23, 2012
2.820
2.890
2.800
2.830
186,452
-0.03(-1.05%)
Apr 20, 2012
2.930
2.960
2.840
2.860
321,552
-0.07(-2.39%)
Apr 19, 2012
2.970
3.050
2.925
2.930
150,012
-0.05(-1.68%)
Apr 18, 2012
3.090
3.090
2.950
2.980
245,543
-0.10(-3.25%)
Apr 17, 2012
3.020
3.100
3.020
3.080
181,259
+0.08(+2.67%)
Apr 16, 2012
2.920
3.020
2.920
3.000
235,491
+0.07(+2.39%)
Apr 13, 2012
3.000
3.020
2.930
2.930
177,270
-0.11(-3.62%)
Apr 12, 2012
2.850
3.050
2.820
3.040
280,457
+0.21(+7.42%)
Apr 11, 2012
2.940
2.950
2.774
2.830
690,237
-0.09(-3.08%)
Apr 10, 2012
3.000
3.020
2.890
2.920
626,062
-0.08(-2.67%)
Apr 09, 2012
3.000
3.030
2.940
3.000
713,909
-0.06(-1.96%)
Apr 05, 2012
3.200
3.200
3.050
3.060
276,241
-0.13(-4.08%)
Apr 04, 2012
3.240
3.260
3.160
3.190
293,840
-0.12(-3.63%)
Apr 03, 2012
3.400
3.400
3.280
3.310
249,201
-0.09(-2.65%)
Apr 02, 2012
3.330
3.410
3.330
3.400
228,739
+0.05(+1.49%)
Mar 30, 2012
3.440
3.470
3.340
3.350
288,892
-0.05(-1.47%)
Mar 29, 2012
3.310
3.410
3.240
3.400
348,264
+0.04(+1.19%)
Mar 28, 2012
3.330
3.360
3.280
3.360
640,700
+0.03(+0.90%)
Mar 27, 2012
3.380
3.400
3.320
3.330
462,511
-0.05(-1.48%)
Mar 26, 2012
3.520
3.540
3.350
3.380
633,795
-0.13(-3.70%)
Mar 23, 2012
3.610
3.610
3.481
3.510
390,326
-0.10(-2.77%)
Mar 22, 2012
3.720
3.730
3.550
3.610
343,979
-0.15(-3.99%)
Mar 21, 2012
3.720
3.760
3.710
3.760
182,204
+0.04(+1.08%)
Mar 20, 2012
3.770
3.770
3.710
3.720
192,951
-0.06(-1.59%)
Mar 19, 2012
3.810
3.830
3.730
3.780
856,529
-0.03(-0.79%)
Mar 16, 2012
3.600
3.860
3.600
3.810
690,228
+0.20(+5.54%)
Mar 15, 2012
3.660
3.690
3.570
3.610
436,440
-0.06(-1.63%)
Mar 14, 2012
3.730
3.760
3.640
3.670
407,394
-0.06(-1.61%)
Mar 13, 2012
3.610
3.730
3.600
3.730
1,015,043
+0.11(+3.04%)
Mar 12, 2012
3.670
3.670
3.590
3.620
507,067
-0.07(-1.90%)
Mar 09, 2012
3.690
3.730
3.610
3.690
975,271
+0.01(+0.27%)
Mar 08, 2012
3.780
3.800
3.620
3.680
568,070
-0.04(-1.08%)
Mar 07, 2012
3.600
3.770
3.550
3.720
291,566
+0.13(+3.62%)
Mar 06, 2012
3.740
3.750
3.590
3.590
448,479
-0.18(-4.77%)
Mar 05, 2012
3.880
3.910
3.750
3.770
286,694
-0.17(-4.31%)
Mar 02, 2012
3.910
3.970
3.860
3.940
424,967
+0.01(+0.25%)
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
.