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 30, 2013
3.750
3.770
3.610
3.630
133,304
-0.09(-2.42%)
Aug 29, 2013
3.740
3.780
3.720
3.720
108,748
-0.03(-0.80%)
Aug 28, 2013
3.670
3.780
3.605
3.750
159,659
+0.11(+3.02%)
Aug 27, 2013
3.740
3.740
3.635
3.640
120,511
-0.08(-2.15%)
Aug 26, 2013
3.710
3.760
3.670
3.720
166,553
+0.00(+0.00%)
Aug 23, 2013
3.620
3.740
3.560
3.720
134,996
+0.11(+3.05%)
Aug 22, 2013
3.630
3.680
3.570
3.610
167,420
-0.02(-0.55%)
Aug 21, 2013
3.690
3.720
3.630
3.630
269,522
-0.08(-2.16%)
Aug 20, 2013
3.680
3.750
3.640
3.710
137,218
+0.02(+0.54%)
Aug 19, 2013
3.750
3.790
3.690
3.690
162,009
-0.06(-1.60%)
Aug 16, 2013
3.720
3.860
3.710
3.750
149,360
+0.02(+0.54%)
Aug 15, 2013
3.660
3.760
3.660
3.730
140,532
+0.03(+0.81%)
Aug 14, 2013
3.640
3.719
3.630
3.700
173,746
+0.04(+1.09%)
Aug 13, 2013
3.640
3.670
3.630
3.660
283,130
+0.02(+0.55%)
Aug 12, 2013
3.580
3.700
3.580
3.640
380,408
+0.01(+0.28%)
Aug 09, 2013
3.530
3.680
3.530
3.630
195,388
+0.05(+1.40%)
Aug 08, 2013
3.500
3.640
3.390
3.580
238,348
+0.08(+2.29%)
Aug 07, 2013
3.570
3.570
3.450
3.500
383,045
-0.07(-1.96%)
Aug 06, 2013
3.610
3.670
3.548
3.570
182,184
-0.02(-0.56%)
Aug 05, 2013
3.630
3.670
3.560
3.590
146,464
-0.08(-2.18%)
Aug 02, 2013
3.690
3.730
3.650
3.670
108,019
-0.04(-1.08%)
Aug 01, 2013
3.650
3.760
3.650
3.710
312,427
+0.09(+2.49%)
Jul 31, 2013
3.520
3.679
3.520
3.620
233,216
+0.08(+2.26%)
Jul 30, 2013
3.500
3.570
3.450
3.540
524,632
+0.02(+0.57%)
Jul 29, 2013
3.600
3.630
3.460
3.520
240,096
-0.10(-2.76%)
Jul 26, 2013
3.760
3.780
3.600
3.620
360,218
-0.19(-4.99%)
Jul 25, 2013
3.900
3.980
3.780
3.810
222,706
-0.11(-2.81%)
Jul 24, 2013
4.050
4.060
3.910
3.920
376,261
-0.13(-3.21%)
Jul 23, 2013
4.190
4.190
4.010
4.050
617,398
-0.13(-3.11%)
Jul 22, 2013
4.310
4.311
4.120
4.180
314,574
-0.12(-2.79%)
Jul 19, 2013
4.210
4.330
4.210
4.300
119,469
+0.06(+1.42%)
Jul 18, 2013
4.120
4.280
4.120
4.240
206,346
+0.08(+1.92%)
Jul 17, 2013
4.170
4.270
4.160
4.160
187,687
-0.02(-0.48%)
Jul 16, 2013
4.160
4.180
3.960
4.180
448,282
+0.04(+0.97%)
Jul 15, 2013
4.120
4.220
4.120
4.140
112,362
-0.02(-0.48%)
Jul 12, 2013
4.190
4.210
4.140
4.160
69,543
-0.04(-0.95%)
Jul 11, 2013
4.120
4.239
4.120
4.200
166,694
+0.10(+2.44%)
Jul 10, 2013
4.040
4.130
4.020
4.100
122,130
+0.08(+1.99%)
Jul 09, 2013
4.060
4.069
4.000
4.020
136,595
-0.04(-0.99%)
Jul 08, 2013
3.950
4.060
3.930
4.060
279,376
+0.10(+2.53%)
Jul 05, 2013
3.960
3.960
3.848
3.960
116,598
+0.06(+1.54%)
Jul 03, 2013
3.860
3.920
3.830
3.900
225,558
+0.00(+0.00%)
Jul 02, 2013
3.920
3.920
3.821
3.900
531,900
-0.03(-0.76%)
Jul 01, 2013
3.930
4.030
3.910
3.930
107,660
-0.01(-0.25%)
Jun 28, 2013
3.860
3.950
3.830
3.940
115,113
-0.01(-0.25%)
Jun 26, 2013
3.940
3.970
3.860
3.950
142,101
+0.01(+0.25%)
Jun 25, 2013
3.990
4.040
3.880
3.940
171,441
-0.02(-0.51%)
Jun 24, 2013
3.970
4.010
3.910
3.960
240,139
-0.08(-1.98%)
Jun 21, 2013
4.040
4.090
4.010
4.040
230,361
-0.01(-0.25%)
Jun 20, 2013
4.200
4.200
3.990
4.050
434,542
-0.21(-4.93%)
Jun 19, 2013
4.260
4.350
4.260
4.260
98,729
-0.03(-0.70%)
Jun 18, 2013
4.300
4.320
4.270
4.290
122,836
+0.00(+0.00%)
Jun 17, 2013
4.330
4.340
4.260
4.290
164,346
-0.04(-0.92%)
Jun 14, 2013
4.390
4.400
4.220
4.330
433,025
-0.05(-1.14%)
Jun 13, 2013
4.280
4.479
4.280
4.380
254,871
+0.08(+1.86%)
Jun 12, 2013
4.320
4.360
4.270
4.300
511,435
+0.00(+0.00%)
Jun 11, 2013
4.310
4.360
4.290
4.300
308,504
-0.07(-1.60%)
Jun 10, 2013
4.330
4.390
4.260
4.370
773,845
+0.06(+1.39%)
Jun 07, 2013
4.265
4.310
4.210
4.310
463,564
+0.03(+0.70%)
Jun 06, 2013
4.240
4.300
4.150
4.280
646,672
+0.03(+0.71%)
Jun 05, 2013
4.170
4.270
4.150
4.250
172,594
+0.06(+1.43%)
Jun 04, 2013
4.180
4.250
4.160
4.190
153,541
-0.04(-0.95%)
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
.