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, 2017
6.300
6.400
6.300
6.350
69,672
+0.05(+0.79%)
Aug 30, 2017
6.350
6.350
6.250
6.300
23,182
-0.05(-0.79%)
Aug 29, 2017
6.300
6.350
6.200
6.350
42,965
+0.00(+0.00%)
Aug 28, 2017
6.450
6.500
6.300
6.350
62,715
-0.10(-1.55%)
Aug 25, 2017
6.400
6.500
6.350
6.450
23,352
+0.05(+0.78%)
Aug 24, 2017
6.450
6.450
6.350
6.400
27,270
-0.05(-0.78%)
Aug 23, 2017
6.300
6.500
6.300
6.450
43,332
+0.10(+1.57%)
Aug 22, 2017
6.400
6.400
6.300
6.350
67,026
+0.00(+0.00%)
Aug 21, 2017
6.450
6.450
6.275
6.350
93,322
-0.05(-0.78%)
Aug 18, 2017
6.300
6.450
6.200
6.400
99,389
+0.05(+0.79%)
Aug 17, 2017
6.300
6.400
6.300
6.350
87,427
+0.05(+0.79%)
Aug 16, 2017
6.250
6.350
6.250
6.300
40,789
+0.05(+0.80%)
Aug 15, 2017
6.350
6.350
6.250
6.250
46,847
-0.10(-1.57%)
Aug 14, 2017
6.450
6.550
6.300
6.350
82,505
-0.10(-1.55%)
Aug 11, 2017
6.450
6.550
6.450
6.450
62,708
+0.00(+0.00%)
Aug 10, 2017
6.650
6.650
6.400
6.450
101,262
-0.20(-3.01%)
Aug 09, 2017
6.650
6.750
6.600
6.650
109,317
+0.00(+0.00%)
Aug 08, 2017
6.400
6.650
6.400
6.650
99,823
+0.20(+3.10%)
Aug 07, 2017
6.500
6.550
6.400
6.450
31,004
-0.10(-1.53%)
Aug 04, 2017
6.550
6.625
6.441
6.550
114,432
+0.00(+0.00%)
Aug 03, 2017
6.800
6.825
6.500
6.550
119,134
-0.20(-2.96%)
Aug 02, 2017
6.750
6.875
6.720
6.750
113,805
-0.05(-0.74%)
Aug 01, 2017
6.850
6.900
6.750
6.800
91,890
-0.10(-1.45%)
Jul 31, 2017
7.050
7.050
6.825
6.900
76,741
-0.15(-2.13%)
Jul 28, 2017
7.150
7.275
7.000
7.050
133,174
-0.05(-0.70%)
Jul 27, 2017
7.050
7.150
7.025
7.100
84,361
+0.00(+0.00%)
Jul 26, 2017
7.050
7.250
7.050
7.100
79,845
+0.05(+0.71%)
Jul 25, 2017
6.950
7.050
6.925
7.050
102,848
+0.15(+2.17%)
Jul 24, 2017
7.000
7.000
6.800
6.900
150,478
-0.10(-1.43%)
Jul 21, 2017
7.000
7.000
6.825
7.000
82,371
+0.00(+0.00%)
Jul 20, 2017
7.100
7.150
6.950
7.000
180,728
-0.30(-4.11%)
Jul 19, 2017
7.100
7.350
7.060
7.300
109,873
+0.25(+3.55%)
Jul 18, 2017
7.000
7.100
6.900
7.050
115,390
+0.15(+2.17%)
Jul 17, 2017
6.850
7.000
6.850
6.900
74,777
+0.00(+0.00%)
Jul 14, 2017
6.900
6.950
6.850
6.900
80,038
+0.00(+0.00%)
Jul 13, 2017
6.850
6.900
6.800
6.900
180,190
+0.05(+0.73%)
Jul 12, 2017
6.700
7.000
6.700
6.850
278,259
+0.15(+2.24%)
Jul 11, 2017
6.800
6.800
6.650
6.700
106,464
+0.00(+0.00%)
Jul 10, 2017
6.500
6.725
6.500
6.700
156,315
+0.15(+2.29%)
Jul 07, 2017
6.650
6.650
6.475
6.550
226,663
-0.15(-2.24%)
Jul 06, 2017
6.600
6.800
6.600
6.700
93,788
+0.05(+0.75%)
Jul 05, 2017
6.800
6.800
6.569
6.650
39,140
-0.15(-2.21%)
Jul 03, 2017
6.800
6.800
6.700
6.800
16,062
+0.05(+0.74%)
Jun 30, 2017
6.600
6.800
6.600
6.750
99,904
+0.10(+1.50%)
Jun 29, 2017
6.650
6.650
6.550
6.650
76,691
+0.00(+0.00%)
Jun 28, 2017
6.500
6.650
6.450
6.650
76,926
+0.15(+2.31%)
Jun 27, 2017
6.450
6.600
6.400
6.500
98,926
+0.05(+0.78%)
Jun 26, 2017
6.350
6.450
6.275
6.450
64,160
+0.15(+2.38%)
Jun 23, 2017
6.200
6.400
6.150
6.300
74,624
+0.10(+1.61%)
Jun 22, 2017
6.100
6.250
6.100
6.200
99,806
+0.15(+2.48%)
Jun 21, 2017
6.150
6.350
6.050
6.050
87,243
-0.15(-2.42%)
Jun 20, 2017
6.200
6.275
6.100
6.200
32,858
-0.05(-0.80%)
Jun 19, 2017
6.200
6.300
6.200
6.250
57,552
+0.05(+0.81%)
Jun 16, 2017
6.100
6.250
6.050
6.200
36,402
+0.10(+1.64%)
Jun 15, 2017
6.100
6.200
6.050
6.100
94,864
+0.00(+0.00%)
Jun 14, 2017
6.250
6.250
6.100
6.100
65,183
-0.15(-2.40%)
Jun 13, 2017
6.150
6.275
6.150
6.250
89,427
+0.10(+1.63%)
Jun 12, 2017
6.100
6.200
6.000
6.150
136,890
+0.05(+0.82%)
Jun 09, 2017
5.950
6.150
5.950
6.100
157,101
+0.15(+2.52%)
Jun 08, 2017
6.000
6.125
5.950
5.950
67,071
-0.10(-1.65%)
Jun 07, 2017
6.250
6.275
6.000
6.050
88,544
-0.25(-3.97%)
Jun 06, 2017
6.100
6.300
6.100
6.300
74,561
+0.15(+2.44%)
Jun 05, 2017
6.150
6.200
6.050
6.150
65,277
+0.00(+0.00%)
Jun 02, 2017
6.350
6.350
6.125
6.150
145,584
-0.15(-2.38%)
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
.