Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

8.350 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 2024 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 (%)
Oct 30, 2020 1.645 1.655 1.571 1.600 12,700 -0.07(-4.19%)
Oct 29, 2020 1.550 1.690 1.550 1.670 34,077 +0.05(+3.09%)
Oct 28, 2020 1.550 1.635 1.550 1.620 12,516 -0.05(-2.99%)
Oct 27, 2020 1.673 1.673 1.670 1.670 1,551 +0.01(+0.60%)
Oct 26, 2020 1.704 1.704 1.645 1.660 15,652 -0.07(-4.05%)
Oct 23, 2020 1.770 1.785 1.730 1.730 26,300 -0.10(-5.46%)
Oct 22, 2020 1.799 1.830 1.790 1.830 4,115 +0.04(+2.23%)
Oct 21, 2020 1.760 1.830 1.748 1.790 3,526 +0.04(+2.29%)
Oct 20, 2020 1.740 1.790 1.730 1.750 20,861 +0.08(+4.82%)
Oct 19, 2020 1.700 1.700 1.603 1.670 17,812 +0.06(+3.70%)
Oct 16, 2020 1.570 1.630 1.570 1.610 27,700 +0.03(+1.85%)
Oct 15, 2020 1.533 1.588 1.530 1.581 31,517 +0.03(+1.98%)
Oct 14, 2020 1.544 1.550 1.521 1.550 8,604 +0.00(+0.00%)
Oct 13, 2020 1.600 1.600 1.547 1.550 5,180 -0.01(-0.64%)
Oct 12, 2020 1.740 1.740 1.550 1.560 22,128 +0.02(+1.30%)
Oct 09, 2020 1.430 1.540 1.400 1.540 63,800 +0.09(+6.57%)
Oct 08, 2020 1.380 1.445 1.380 1.445 12,540 +0.07(+4.71%)
Oct 07, 2020 1.361 1.380 1.361 1.380 3,277 +0.04(+2.66%)
Oct 06, 2020 1.400 1.405 1.344 1.344 102,145 -0.03(-1.88%)
Oct 05, 2020 1.311 1.380 1.300 1.370 60,077 +0.06(+4.61%)
Oct 02, 2020 1.210 1.325 1.210 1.310 2,000 -0.04(-2.99%)
Oct 01, 2020 1.310 1.350 1.310 1.350 4,017 -0.01(-0.74%)
Sep 30, 2020 1.355 1.360 1.355 1.360 10,541 +0.03(+2.14%)
Sep 29, 2020 1.370 1.380 1.331 1.331 2,567 -0.08(-5.69%)
Sep 28, 2020 1.350 1.430 1.350 1.412 26,490 +0.06(+4.20%)
Sep 25, 2020 1.380 1.380 1.354 1.355 5,700 -0.02(-1.81%)
Sep 24, 2020 1.350 1.380 1.340 1.380 12,700 +0.05(+3.76%)
Sep 23, 2020 1.307 1.400 1.303 1.330 50,787 +0.06(+4.72%)
Sep 22, 2020 1.270 1.270 1.270 1.270 705 -0.03(-2.31%)
Sep 21, 2020 1.275 1.300 1.268 1.300 27,615 -0.03(-2.26%)
Sep 18, 2020 1.380 1.380 1.330 1.330 16,900 -0.04(-2.67%)
Sep 17, 2020 1.391 1.430 1.367 1.367 45,459 -0.09(-6.40%)
Sep 16, 2020 1.437 1.466 1.430 1.460 27,579 +0.04(+2.61%)
Sep 15, 2020 1.396 1.435 1.390 1.423 39,090 +0.02(+1.74%)
Sep 14, 2020 1.400 1.413 1.380 1.399 26,212 +0.02(+1.34%)
Sep 11, 2020 1.378 1.425 1.370 1.380 12,400 +0.02(+1.47%)
Sep 10, 2020 1.320 1.410 1.320 1.360 4,500 -0.06(-4.23%)
Sep 09, 2020 1.400 1.425 1.400 1.420 40,592 +0.01(+1.07%)
Sep 08, 2020 1.419 1.420 1.397 1.405 17,353 -0.13(-8.48%)
Sep 04, 2020 1.570 1.570 1.506 1.535 23,500 -0.01(-0.95%)
Sep 03, 2020 1.570 1.570 1.530 1.550 7,915 -0.02(-1.27%)
Sep 02, 2020 1.560 1.640 1.545 1.570 9,003 -0.07(-4.27%)
Sep 01, 2020 1.667 1.667 1.640 1.640 4,312 -0.02(-0.91%)
Aug 31, 2020 1.660 1.660 1.650 1.655 20,717 -0.03(-1.78%)
Aug 28, 2020 1.679 1.700 1.671 1.685 11,800 +0.01(+0.30%)
Aug 27, 2020 1.610 1.702 1.610 1.680 4,421 -0.01(-0.59%)
Aug 26, 2020 1.758 1.758 1.690 1.690 11,168 -0.07(-3.98%)
Aug 25, 2020 1.700 1.780 1.696 1.760 25,076 +0.10(+5.80%)
Aug 24, 2020 1.610 1.684 1.590 1.663 5,897 +0.07(+4.62%)
Aug 21, 2020 1.620 1.640 1.560 1.590 8,500 -0.01(-0.63%)
Aug 20, 2020 1.590 1.625 1.590 1.600 2,626 -0.01(-0.62%)
Aug 19, 2020 1.611 1.611 1.610 1.610 1,916 -0.04(-2.72%)
Aug 18, 2020 1.712 1.712 1.630 1.655 18,516 +0.02(+0.91%)
Aug 17, 2020 1.650 1.650 1.603 1.640 3,467 +0.00(+0.03%)
Aug 14, 2020 1.580 1.639 1.580 1.639 26,100 +0.14(+9.23%)
Aug 13, 2020 1.517 1.554 1.500 1.501 13,864 -0.02(-1.25%)
Aug 12, 2020 1.482 1.520 1.470 1.520 13,984 +0.04(+2.97%)
Aug 11, 2020 1.480 1.520 1.400 1.476 133,956 +0.06(+4.37%)
Aug 10, 2020 1.350 1.450 1.350 1.414 51,600 +0.05(+3.99%)
Aug 07, 2020 1.300 1.373 1.300 1.360 37,400 +0.04(+3.03%)
Aug 06, 2020 1.300 1.320 1.280 1.320 27,954 +0.02(+1.45%)
Aug 05, 2020 1.350 1.370 1.288 1.301 51,731 +0.01(+0.56%)
Aug 04, 2020 1.250 1.300 1.200 1.294 46,840 +0.04(+3.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.