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, 2018
2.900
3.040
2.860
3.000
254,172
+0.10(+3.45%)
May 30, 2018
2.850
2.950
2.850
2.900
112,773
+0.05(+1.75%)
May 29, 2018
2.900
2.950
2.824
2.850
176,623
-0.10(-3.39%)
May 25, 2018
2.950
2.950
2.950
0
+0.00(+0.00%)
May 24, 2018
3.000
3.050
2.900
2.950
233,043
-0.05(-1.67%)
May 23, 2018
3.100
3.150
3.000
3.000
170,151
-0.10(-3.23%)
May 22, 2018
3.100
3.250
3.100
3.100
202,003
+0.00(+0.00%)
May 21, 2018
3.100
3.150
3.100
3.100
81,049
+0.00(+0.00%)
May 18, 2018
3.150
3.150
3.050
3.100
173,338
-0.05(-1.59%)
May 17, 2018
3.150
3.200
3.100
3.150
218,726
+0.05(+1.61%)
May 16, 2018
3.100
3.150
3.000
3.100
162,111
+0.00(+0.00%)
May 15, 2018
2.950
3.140
2.900
3.100
205,797
+0.15(+5.08%)
May 14, 2018
2.800
3.000
2.800
2.950
210,693
+0.15(+5.36%)
May 11, 2018
2.900
2.940
2.800
2.800
278,496
-0.15(-5.08%)
May 10, 2018
3.000
3.050
2.900
2.950
173,921
-0.05(-1.67%)
May 09, 2018
3.050
3.150
2.975
3.000
224,346
+0.00(+0.00%)
May 08, 2018
2.900
3.100
2.850
3.000
313,886
+0.05(+1.69%)
May 07, 2018
3.050
3.100
2.900
2.950
413,878
-0.05(-1.67%)
May 04, 2018
3.000
3.100
3.000
3.000
212,343
-0.05(-1.64%)
May 03, 2018
3.200
3.250
3.000
3.050
306,624
-0.15(-4.69%)
May 02, 2018
3.100
3.300
3.100
3.200
141,546
+0.05(+1.59%)
May 01, 2018
3.200
3.200
3.050
3.150
230,589
-0.05(-1.56%)
Apr 30, 2018
3.200
3.287
3.170
3.200
127,002
+0.00(+0.00%)
Apr 27, 2018
3.250
3.275
3.200
3.200
80,350
-0.05(-1.54%)
Apr 26, 2018
3.300
3.330
3.210
3.250
113,501
-0.05(-1.52%)
Apr 25, 2018
3.200
3.350
3.200
3.300
144,192
+0.10(+3.12%)
Apr 24, 2018
3.200
3.300
3.150
3.200
386,041
-0.05(-1.54%)
Apr 23, 2018
3.100
3.250
3.000
3.250
167,973
+0.15(+4.84%)
Apr 20, 2018
3.100
3.100
3.000
3.100
431,005
-0.10(-3.13%)
Apr 19, 2018
3.300
3.425
3.200
3.200
706,789
-0.05(-1.54%)
Apr 18, 2018
3.200
3.350
3.200
3.250
443,502
+0.10(+3.17%)
Apr 17, 2018
3.150
3.250
3.060
3.150
180,285
+0.00(+0.00%)
Apr 16, 2018
3.250
3.250
3.100
3.150
239,697
-0.10(-3.08%)
Apr 13, 2018
3.400
3.440
3.200
3.250
213,923
-0.10(-2.99%)
Apr 12, 2018
3.500
3.500
3.270
3.350
195,280
-0.10(-2.90%)
Apr 11, 2018
3.350
3.500
3.317
3.450
674,864
+0.15(+4.55%)
Apr 10, 2018
3.150
3.350
3.150
3.300
736,195
+0.20(+6.45%)
Apr 09, 2018
3.150
3.250
3.100
3.100
347,589
+0.00(+0.00%)
Apr 06, 2018
3.200
3.300
3.100
3.100
795,236
-0.10(-3.13%)
Apr 05, 2018
3.050
3.250
3.050
3.200
596,399
+0.10(+3.23%)
Apr 04, 2018
3.000
3.100
2.975
3.100
603,375
+0.05(+1.64%)
Apr 03, 2018
2.900
3.100
2.900
3.050
396,776
+0.15(+5.17%)
Apr 02, 2018
3.000
3.000
2.850
2.900
124,683
-0.05(-1.69%)
Mar 29, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Mar 28, 2018
3.050
3.050
2.810
2.850
190,795
-0.15(-5.00%)
Mar 27, 2018
3.200
3.200
2.970
3.000
234,060
-0.15(-4.76%)
Mar 26, 2018
3.200
3.250
3.110
3.150
241,277
-0.05(-1.56%)
Mar 23, 2018
3.100
3.300
3.089
3.200
715,332
+0.10(+3.23%)
Mar 22, 2018
3.100
3.175
3.000
3.100
650,341
+0.00(+0.00%)
Mar 21, 2018
2.900
3.100
2.900
3.100
551,891
+0.20(+6.90%)
Mar 20, 2018
2.850
2.900
2.775
2.900
133,200
+0.10(+3.57%)
Mar 19, 2018
2.950
2.950
2.750
2.800
294,054
-0.10(-3.45%)
Mar 16, 2018
2.850
3.000
2.800
2.900
257,401
+0.10(+3.57%)
Mar 15, 2018
2.800
2.850
2.750
2.800
337,690
+0.00(+0.00%)
Mar 14, 2018
2.800
2.900
2.775
2.800
309,882
+0.00(+0.00%)
Mar 13, 2018
2.850
2.890
2.800
2.800
396,266
-0.10(-3.45%)
Mar 12, 2018
2.900
2.950
2.800
2.900
361,665
+0.00(+0.00%)
Mar 09, 2018
2.900
2.950
2.800
2.900
309,544
+0.05(+1.75%)
Mar 08, 2018
2.800
2.875
2.800
2.850
168,407
+0.05(+1.79%)
Mar 07, 2018
2.750
2.800
759,859
-0.20(-6.67%)
Mar 06, 2018
3.050
3.200
2.950
3.000
771,874
+0.15(+5.26%)
Mar 05, 2018
2.800
2.950
2.775
2.850
332,486
+0.05(+1.79%)
Mar 02, 2018
2.750
2.850
2.700
2.800
268,384
+0.05(+1.82%)
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
.