Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

6.850 +0.020 (+0.29%)
Streaming Delayed Price Updated: 12:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.890 6.890 6.740 6.850 68,810 +0.02(+0.29%)
Feb 13, 2025 6.803 6.840 6.803 6.830 67,926 +0.04(+0.59%)
Feb 12, 2025 6.790 6.790 6.790 6.790 41,698 +0.03(+0.49%)
Feb 11, 2025 6.736 6.757 6.736 6.757 13,118 +0.10(+1.55%)
Feb 10, 2025 6.670 6.761 6.654 6.654 56,590 +0.16(+2.53%)
Feb 07, 2025 6.366 6.521 6.366 6.490 30,657 +0.19(+2.97%)
Feb 06, 2025 6.350 6.365 6.280 6.303 17,079 -0.09(-1.46%)
Feb 05, 2025 6.410 6.440 6.396 6.396 90,832 -0.08(-1.24%)
Feb 04, 2025 6.420 6.480 6.420 6.477 32,725 +0.06(+0.89%)
Feb 03, 2025 6.100 6.420 6.100 6.420 152,012 +0.06(+0.94%)
Jan 31, 2025 6.340 6.360 6.340 6.360 48,325 -0.05(-0.86%)
Jan 30, 2025 6.438 6.438 6.410 6.415 28,106 +0.09(+1.50%)
Jan 29, 2025 6.340 6.340 6.300 6.320 43,179 -0.11(-1.71%)
Jan 28, 2025 6.500 6.516 6.421 6.430 58,868 -0.12(-1.83%)
Jan 27, 2025 6.520 6.610 6.480 6.550 53,032 -0.25(-3.68%)
Jan 24, 2025 7.340 7.340 6.750 6.800 96,443 -0.18(-2.59%)
Jan 23, 2025 7.180 7.180 6.981 6.981 61,067 -0.13(-1.83%)
Jan 22, 2025 7.179 7.179 7.111 7.111 17,886 +0.04(+0.58%)
Jan 21, 2025 6.955 7.210 6.955 7.070 148,393 +0.20(+2.91%)
Jan 17, 2025 6.840 6.870 6.840 6.870 7,381 -0.04(-0.58%)
Jan 16, 2025 6.850 6.910 6.842 6.910 18,321 -0.22(-3.09%)
Jan 15, 2025 7.100 7.130 7.070 7.130 45,262 +0.11(+1.57%)
Jan 14, 2025 6.990 7.089 6.950 7.020 103,794 +0.03(+0.43%)
Jan 13, 2025 7.240 7.350 6.970 6.990 105,044 -0.23(-3.17%)
Jan 10, 2025 7.250 7.400 7.035 7.219 75,034 +0.05(+0.68%)
Jan 08, 2025 7.120 7.170 7.050 7.170 21,291 +0.11(+1.59%)
Jan 07, 2025 7.090 7.120 7.058 7.058 27,929 -0.03(-0.45%)
Jan 06, 2025 7.080 7.103 6.970 7.090 103,908 +0.24(+3.47%)
Jan 03, 2025 7.000 7.030 6.852 6.852 54,866 -0.11(-1.65%)
Jan 02, 2025 6.890 6.967 6.840 6.967 74,706 +0.12(+1.71%)
Dec 31, 2024 6.850 0 +0.17(+2.54%)
Dec 30, 2024 6.450 6.680 6.400 6.680 47,069 +0.37(+5.86%)
Dec 27, 2024 6.190 6.350 6.190 6.310 12,466 -0.07(-1.10%)
Dec 26, 2024 6.450 6.450 6.270 6.380 3,961 +0.00(+0.08%)
Dec 24, 2024 6.320 6.375 6.320 6.375 23,451 +0.17(+2.66%)
Dec 23, 2024 5.923 6.210 5.837 6.210 108,373 +0.28(+4.72%)
Dec 20, 2024 5.850 5.930 5.829 5.930 71,362 +0.03(+0.51%)
Dec 19, 2024 5.864 5.950 5.860 5.900 20,058 -0.01(-0.13%)
Dec 18, 2024 6.013 6.059 5.908 5.908 145,006 -0.14(-2.32%)
Dec 17, 2024 6.030 6.048 5.880 6.048 37,206 -0.00(-0.03%)
Dec 16, 2024 6.154 6.179 6.050 6.050 62,420 -0.14(-2.32%)
Dec 13, 2024 6.180 6.290 6.180 6.194 27,222 -0.14(-2.22%)
Dec 12, 2024 6.100 6.335 6.100 6.335 41,114 -0.03(-0.40%)
Dec 11, 2024 6.370 6.370 6.357 6.360 87,655 +0.16(+2.65%)
Dec 10, 2024 6.160 6.200 6.160 6.196 22,930 -0.01(-0.23%)
Dec 09, 2024 6.220 6.235 6.190 6.210 18,336 +0.05(+0.81%)
Dec 06, 2024 6.210 6.331 6.040 6.160 38,985 -0.23(-3.60%)
Dec 05, 2024 6.261 6.460 6.261 6.390 39,614 +0.22(+3.57%)
Dec 04, 2024 6.250 6.250 6.170 6.170 38,316 -0.17(-2.68%)
Dec 03, 2024 6.350 6.350 6.290 6.340 26,597 -0.12(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.