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 30, 2014
5.790
6.060
5.790
6.010
513,958
+0.18(+3.09%)
May 29, 2014
5.790
5.855
5.710
5.830
202,980
+0.09(+1.57%)
May 28, 2014
5.640
5.790
5.560
5.740
205,660
+0.08(+1.41%)
May 27, 2014
5.800
5.820
5.630
5.660
209,644
-0.12(-2.08%)
May 23, 2014
5.710
5.780
5.780
5.780
184,700
+0.15(+2.66%)
May 22, 2014
5.760
5.780
5.610
5.630
136,884
-0.12(-2.09%)
May 21, 2014
5.700
5.790
5.675
5.750
351,866
+0.04(+0.70%)
May 20, 2014
5.720
5.780
5.641
5.710
222,768
-0.05(-0.87%)
May 19, 2014
5.750
5.830
5.690
5.760
247,900
+0.00(+0.00%)
May 16, 2014
5.840
5.840
5.670
5.760
171,367
-0.10(-1.71%)
May 15, 2014
5.810
5.860
5.580
5.860
789,474
+0.03(+0.51%)
May 14, 2014
5.990
6.150
5.815
5.830
656,153
-0.10(-1.69%)
May 13, 2014
5.860
5.950
5.800
5.930
289,051
+0.07(+1.19%)
May 12, 2014
5.920
6.120
5.790
5.860
702,720
-0.07(-1.18%)
May 09, 2014
6.080
6.100
5.720
5.930
810,799
-0.17(-2.79%)
May 08, 2014
6.300
6.420
6.040
6.100
694,895
-0.22(-3.48%)
May 07, 2014
6.370
6.400
6.260
6.320
316,175
-0.06(-0.94%)
May 06, 2014
6.410
6.450
6.310
6.380
329,341
+0.00(+0.00%)
May 05, 2014
6.280
6.440
6.180
6.380
511,361
+0.08(+1.27%)
May 02, 2014
6.280
6.350
6.240
6.300
269,160
+0.00(+0.00%)
May 01, 2014
6.330
6.350
6.180
6.300
482,054
-0.03(-0.47%)
Apr 30, 2014
6.310
6.360
6.210
6.330
491,417
-0.02(-0.31%)
Apr 29, 2014
6.150
6.370
6.110
6.350
1,816,464
+0.26(+4.27%)
Apr 28, 2014
5.940
6.230
5.810
6.090
927,312
+0.20(+3.40%)
Apr 25, 2014
5.850
5.940
5.730
5.890
417,568
-0.01(-0.17%)
Apr 24, 2014
5.950
5.990
5.880
5.900
647,322
-0.01(-0.17%)
Apr 23, 2014
5.900
5.960
5.796
5.910
478,556
+0.03(+0.51%)
Apr 22, 2014
5.730
5.920
5.700
5.880
1,078,936
+0.17(+2.98%)
Apr 21, 2014
5.750
5.860
5.670
5.710
394,041
-0.02(-0.35%)
Apr 17, 2014
5.650
5.730
5.730
5.730
489,200
+0.12(+2.14%)
Apr 16, 2014
5.480
5.670
5.450
5.610
372,879
+0.16(+2.94%)
Apr 15, 2014
5.480
5.610
5.400
5.450
436,389
-0.01(-0.18%)
Apr 14, 2014
5.400
5.510
5.380
5.460
713,465
+0.06(+1.11%)
Apr 11, 2014
5.390
5.460
5.360
5.400
447,884
-0.05(-0.92%)
Apr 10, 2014
5.220
5.490
5.210
5.450
447,906
+0.24(+4.61%)
Apr 09, 2014
5.140
5.370
5.110
5.210
384,446
+0.07(+1.36%)
Apr 08, 2014
5.130
5.190
5.110
5.140
303,780
-0.01(-0.19%)
Apr 07, 2014
5.250
5.250
5.030
5.150
306,877
-0.09(-1.72%)
Apr 04, 2014
5.210
5.270
5.180
5.240
217,120
+0.09(+1.75%)
Apr 03, 2014
5.020
5.230
5.020
5.150
745,435
+0.13(+2.59%)
Apr 02, 2014
4.990
5.100
4.971
5.020
578,820
-0.01(-0.20%)
Apr 01, 2014
4.960
5.050
4.950
5.030
258,408
+0.10(+2.03%)
Mar 31, 2014
4.950
5.100
4.870
4.930
541,400
+0.06(+1.23%)
Mar 28, 2014
4.700
4.950
4.660
4.870
523,935
+0.20(+4.28%)
Mar 27, 2014
4.520
4.670
4.490
4.670
1,109,783
+0.17(+3.78%)
Mar 26, 2014
4.440
4.550
4.430
4.500
766,082
+0.09(+2.04%)
Mar 25, 2014
4.400
4.450
4.323
4.410
137,824
+0.02(+0.46%)
Mar 24, 2014
4.350
4.410
4.300
4.390
150,381
+0.02(+0.46%)
Mar 21, 2014
4.300
4.400
4.260
4.370
231,134
+0.12(+2.82%)
Mar 20, 2014
4.200
4.270
4.140
4.250
109,412
+0.03(+0.71%)
Mar 19, 2014
4.190
4.270
4.190
4.220
143,584
-0.01(-0.24%)
Mar 18, 2014
4.200
4.300
4.140
4.230
353,963
+0.08(+1.93%)
Mar 17, 2014
4.050
4.200
4.000
4.150
263,582
+0.13(+3.23%)
Mar 14, 2014
3.910
4.040
3.870
4.020
126,655
+0.09(+2.29%)
Mar 13, 2014
3.920
3.980
3.880
3.930
223,796
+0.03(+0.77%)
Mar 12, 2014
3.940
3.960
3.850
3.900
169,747
-0.06(-1.52%)
Mar 11, 2014
4.000
4.040
3.950
3.960
155,585
-0.05(-1.25%)
Mar 10, 2014
4.100
4.130
4.000
4.010
121,353
-0.11(-2.67%)
Mar 07, 2014
4.150
4.190
4.110
4.120
92,134
-0.04(-0.96%)
Mar 06, 2014
4.050
4.190
4.050
4.160
254,100
+0.11(+2.72%)
Mar 05, 2014
4.040
4.080
4.010
4.050
199,714
+0.04(+1.00%)
Mar 04, 2014
4.090
4.090
3.990
4.010
122,756
-0.06(-1.47%)
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
.