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, 2016
5.800
5.930
5.770
5.890
48,845
+0.03(+0.51%)
May 27, 2016
5.830
5.860
5.860
5.860
59,600
+0.00(+0.00%)
May 26, 2016
5.970
6.030
5.790
5.860
95,101
-0.07(-1.18%)
May 25, 2016
5.770
5.950
5.770
5.930
47,051
+0.19(+3.31%)
May 24, 2016
5.770
5.800
5.700
5.740
49,409
+0.04(+0.70%)
May 23, 2016
5.770
5.770
5.630
5.700
25,635
-0.05(-0.87%)
May 20, 2016
5.710
5.790
5.650
5.750
26,929
+0.04(+0.70%)
May 19, 2016
5.570
5.730
5.490
5.710
60,623
+0.08(+1.42%)
May 18, 2016
5.830
5.850
5.620
5.630
42,129
-0.23(-3.92%)
May 17, 2016
5.890
5.930
5.850
5.860
80,809
-0.03(-0.51%)
May 16, 2016
5.750
5.910
5.750
5.890
132,362
+0.17(+2.97%)
May 13, 2016
5.700
5.770
5.660
5.720
36,127
-0.05(-0.87%)
May 12, 2016
5.610
5.780
5.570
5.770
79,100
+0.22(+3.96%)
May 11, 2016
5.420
5.600
5.370
5.550
69,633
+0.15(+2.78%)
May 10, 2016
5.240
5.420
5.240
5.400
47,039
+0.21(+4.05%)
May 09, 2016
5.250
5.280
5.100
5.190
63,846
-0.12(-2.26%)
May 06, 2016
5.340
5.370
5.240
5.310
88,254
+0.02(+0.38%)
May 05, 2016
5.400
5.470
5.260
5.290
96,941
-0.04(-0.75%)
May 04, 2016
5.250
5.340
5.130
5.330
97,671
+0.03(+0.57%)
May 03, 2016
5.540
5.540
5.270
5.300
92,934
-0.31(-5.53%)
May 02, 2016
5.680
5.700
5.560
5.610
110,759
-0.11(-1.92%)
Apr 29, 2016
5.600
5.750
5.540
5.720
50,459
+0.19(+3.44%)
Apr 28, 2016
5.530
5.630
5.490
5.530
72,285
-0.01(-0.18%)
Apr 27, 2016
5.530
5.640
5.410
5.540
56,862
+0.06(+1.09%)
Apr 26, 2016
5.440
5.560
5.420
5.480
92,874
+0.07(+1.29%)
Apr 25, 2016
5.470
5.510
5.400
5.410
55,806
-0.11(-1.99%)
Apr 22, 2016
5.470
5.700
5.470
5.520
83,165
+0.07(+1.28%)
Apr 21, 2016
5.500
5.540
5.430
5.450
39,508
-0.04(-0.73%)
Apr 20, 2016
5.380
5.640
5.370
5.490
76,638
+0.04(+0.73%)
Apr 19, 2016
5.360
5.470
5.350
5.450
85,910
+0.15(+2.83%)
Apr 18, 2016
5.040
5.350
4.970
5.300
67,590
+0.14(+2.71%)
Apr 15, 2016
5.220
5.220
5.130
5.160
173,508
-0.11(-2.09%)
Apr 14, 2016
5.460
5.460
5.175
5.270
79,251
-0.16(-2.95%)
Apr 13, 2016
5.540
5.640
5.430
5.430
75,881
-0.12(-2.16%)
Apr 12, 2016
5.350
5.590
5.230
5.550
128,168
+0.24(+4.52%)
Apr 11, 2016
5.220
5.360
5.220
5.310
49,819
+0.08(+1.53%)
Apr 08, 2016
5.330
5.330
5.160
5.230
54,813
+0.09(+1.75%)
Apr 07, 2016
5.200
5.240
5.100
5.140
34,515
-0.07(-1.34%)
Apr 06, 2016
5.180
5.230
5.090
5.210
72,851
+0.09(+1.76%)
Apr 05, 2016
5.020
5.140
4.990
5.120
55,613
+0.03(+0.59%)
Apr 04, 2016
5.160
5.260
5.090
5.090
72,332
-0.10(-1.93%)
Apr 01, 2016
5.370
5.410
5.170
5.190
45,597
-0.30(-5.46%)
Mar 31, 2016
5.470
5.540
5.360
5.490
61,550
+0.00(+0.00%)
Mar 30, 2016
5.330
5.520
5.290
5.490
206,517
+0.26(+4.97%)
Mar 29, 2016
5.140
5.280
5.100
5.230
67,209
+0.05(+0.97%)
Mar 28, 2016
5.130
5.200
5.020
5.180
48,988
+0.05(+0.97%)
Mar 24, 2016
5.050
5.130
5.130
5.130
47,500
-0.02(-0.39%)
Mar 23, 2016
5.310
5.310
5.086
5.150
50,478
-0.21(-3.92%)
Mar 22, 2016
5.390
5.470
5.320
5.360
59,587
-0.04(-0.74%)
Mar 21, 2016
5.450
5.530
5.360
5.400
100,057
-0.05(-0.92%)
Mar 18, 2016
5.670
5.700
5.430
5.450
100,810
-0.17(-3.02%)
Mar 17, 2016
5.550
5.680
5.550
5.620
107,029
+0.16(+2.93%)
Mar 16, 2016
5.320
5.490
5.290
5.460
169,365
+0.13(+2.44%)
Mar 15, 2016
5.400
5.420
5.290
5.330
101,445
-0.14(-2.56%)
Mar 14, 2016
5.540
5.590
5.390
5.470
114,206
-0.11(-1.97%)
Mar 11, 2016
5.630
5.738
5.570
5.580
119,683
+0.05(+0.90%)
Mar 10, 2016
5.420
5.560
5.340
5.530
258,081
+0.11(+2.03%)
Mar 09, 2016
5.220
5.460
5.190
5.420
161,187
+0.20(+3.83%)
Mar 08, 2016
5.000
5.220
4.817
5.220
128,349
+0.21(+4.19%)
Mar 07, 2016
5.140
5.250
4.990
5.010
129,238
-0.13(-2.53%)
Mar 04, 2016
5.210
5.280
5.070
5.140
116,823
-0.08(-1.53%)
Mar 03, 2016
5.230
5.370
5.190
5.220
78,650
-0.05(-0.95%)
Mar 02, 2016
5.080
5.270
5.050
5.270
142,406
+0.15(+2.93%)
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
.