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 (%)
Aug 31, 2012
3.480
3.520
3.430
3.480
95,648
+0.02(+0.58%)
Aug 30, 2012
3.480
3.510
3.440
3.460
103,891
-0.07(-1.98%)
Aug 29, 2012
3.550
3.550
3.460
3.530
335,444
-0.02(-0.56%)
Aug 27, 2012
3.670
3.690
3.540
3.550
156,987
-0.13(-3.53%)
Aug 24, 2012
3.730
3.730
3.610
3.680
139,235
-0.03(-0.81%)
Aug 23, 2012
3.620
3.790
3.500
3.710
701,423
+0.43(+13.11%)
Aug 22, 2012
3.270
3.300
3.230
3.280
95,972
+0.00(+0.00%)
Aug 21, 2012
3.290
3.350
3.280
3.280
144,893
-0.01(-0.30%)
Aug 20, 2012
3.330
3.350
3.280
3.290
136,823
-0.04(-1.20%)
Aug 17, 2012
3.270
3.360
3.252
3.330
95,266
+0.06(+1.83%)
Aug 16, 2012
3.290
3.290
3.240
3.270
64,619
-0.02(-0.61%)
Aug 15, 2012
3.250
3.300
3.200
3.290
89,959
+0.03(+0.92%)
Aug 14, 2012
3.230
3.350
3.230
3.260
165,104
+0.01(+0.31%)
Aug 13, 2012
3.220
3.270
3.160
3.250
130,831
+0.01(+0.31%)
Aug 10, 2012
3.320
3.350
3.180
3.240
245,146
-0.13(-3.86%)
Aug 09, 2012
3.650
3.650
3.340
3.370
531,365
-0.30(-8.17%)
Aug 08, 2012
3.800
3.840
3.600
3.670
182,807
-0.17(-4.43%)
Aug 07, 2012
3.860
3.880
3.820
3.840
161,248
+0.05(+1.32%)
Aug 06, 2012
3.870
3.900
3.750
3.790
152,138
-0.08(-2.07%)
Aug 03, 2012
3.870
3.900
3.800
3.870
118,290
+0.07(+1.84%)
Aug 02, 2012
3.800
3.850
3.750
3.800
216,574
-0.06(-1.55%)
Aug 01, 2012
3.920
3.920
3.830
3.860
197,200
-0.02(-0.52%)
Jul 31, 2012
3.930
3.940
3.840
3.880
206,552
-0.06(-1.52%)
Jul 30, 2012
3.720
3.950
3.670
3.940
359,417
+0.24(+6.49%)
Jul 27, 2012
3.590
3.790
3.570
3.700
382,461
+0.15(+4.23%)
Jul 26, 2012
3.500
3.580
3.480
3.550
280,999
+0.09(+2.60%)
Jul 25, 2012
3.480
3.500
3.420
3.460
162,264
+0.00(+0.00%)
Jul 24, 2012
3.520
3.590
3.410
3.460
202,561
-0.07(-1.98%)
Jul 23, 2012
3.340
3.540
3.270
3.530
261,942
+0.06(+1.73%)
Jul 20, 2012
3.310
3.540
3.300
3.470
281,482
+0.15(+4.52%)
Jul 19, 2012
3.220
3.360
3.220
3.320
189,384
+0.08(+2.47%)
Jul 18, 2012
3.130
3.240
3.130
3.240
101,513
+0.08(+2.53%)
Jul 17, 2012
3.210
3.240
3.150
3.160
93,306
-0.05(-1.56%)
Jul 16, 2012
3.150
3.240
3.150
3.210
92,479
+0.02(+0.63%)
Jul 13, 2012
3.210
3.260
3.170
3.190
135,499
-0.01(-0.31%)
Jul 12, 2012
3.190
3.240
3.180
3.200
257,578
-0.05(-1.54%)
Jul 11, 2012
3.250
3.300
3.220
3.250
178,120
+0.05(+1.56%)
Jul 10, 2012
3.320
3.380
3.190
3.200
215,802
-0.13(-3.90%)
Jul 09, 2012
3.240
3.390
3.240
3.330
264,636
+0.02(+0.60%)
Jul 06, 2012
3.300
3.400
3.270
3.310
638,716
-0.01(-0.30%)
Jul 05, 2012
3.160
3.340
3.090
3.320
545,162
+0.16(+5.06%)
Jul 03, 2012
2.980
3.180
2.980
3.160
204,990
+0.20(+6.76%)
Jul 02, 2012
2.960
2.970
2.840
2.960
363,162
-0.01(-0.34%)
Jun 29, 2012
3.000
3.070
2.910
2.970
410,271
+0.13(+4.58%)
Jun 28, 2012
2.890
3.190
2.820
2.840
804,441
+0.11(+4.03%)
Jun 27, 2012
2.560
2.800
2.550
2.730
182,651
+0.15(+5.81%)
Jun 26, 2012
2.550
2.600
2.520
2.580
221,604
+0.04(+1.57%)
Jun 25, 2012
2.570
2.630
2.470
2.540
251,039
-0.08(-3.05%)
Jun 22, 2012
2.660
2.680
2.591
2.620
150,355
+0.00(+0.00%)
Jun 21, 2012
2.800
2.800
2.620
2.620
504,244
-0.23(-8.07%)
Jun 20, 2012
2.850
2.900
2.790
2.850
195,517
-0.04(-1.38%)
Jun 19, 2012
2.860
2.950
2.860
2.890
140,982
+0.03(+1.05%)
Jun 18, 2012
2.810
2.910
2.780
2.860
239,256
+0.02(+0.70%)
Jun 15, 2012
2.740
2.860
2.740
2.840
178,173
+0.08(+2.90%)
Jun 14, 2012
2.640
2.840
2.630
2.760
335,906
+0.12(+4.55%)
Jun 13, 2012
2.660
2.760
2.590
2.640
190,339
-0.06(-2.22%)
Jun 12, 2012
2.750
2.770
2.700
2.700
139,804
+0.00(+0.00%)
Jun 11, 2012
2.900
2.930
2.680
2.700
523,909
-0.09(-3.23%)
Jun 08, 2012
2.820
2.860
2.730
2.790
253,099
-0.07(-2.45%)
Jun 07, 2012
3.060
3.110
2.840
2.860
283,772
-0.09(-3.05%)
Jun 06, 2012
2.790
2.970
2.790
2.950
432,448
+0.19(+6.88%)
Jun 05, 2012
2.570
2.780
2.570
2.760
399,044
+0.16(+6.15%)
Jun 04, 2012
2.610
2.630
2.510
2.600
337,277
-0.03(-1.14%)
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
.