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 )

8.140 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 5.600 5.690 5.332 5.570 67,755 -0.25(-4.30%)
Nov 29, 2021 5.800 6.108 5.800 5.820 6,529 +0.01(+0.17%)
Nov 26, 2021 5.747 6.020 5.618 5.810 16,541 -0.25(-4.17%)
Nov 24, 2021 5.730 6.100 5.730 6.063 9,305 -0.02(-0.28%)
Nov 23, 2021 6.190 6.190 6.030 6.080 15,633 -0.10(-1.62%)
Nov 22, 2021 6.390 6.390 5.750 6.180 38,046 +0.05(+0.86%)
Nov 19, 2021 6.350 6.400 6.100 6.127 39,440 -0.43(-6.60%)
Nov 18, 2021 6.310 6.590 6.560 6.560 28,715 +0.09(+1.39%)
Nov 17, 2021 6.500 6.600 6.440 6.470 81,079 -0.03(-0.46%)
Nov 16, 2021 6.500 6.628 6.230 6.500 7,370 -0.11(-1.59%)
Nov 15, 2021 6.600 6.663 6.550 6.605 41,683 +0.02(+0.23%)
Nov 12, 2021 6.415 6.610 6.415 6.590 51,330 +0.16(+2.41%)
Nov 11, 2021 6.410 6.500 6.370 6.435 12,508 +0.14(+2.31%)
Nov 10, 2021 5.860 6.290 11,279 +0.11(+1.78%)
Nov 09, 2021 6.130 6.300 6.130 6.180 25,801 -0.13(-2.06%)
Nov 08, 2021 6.230 6.630 6.120 6.310 32,098 +0.10(+1.60%)
Nov 05, 2021 6.140 6.250 6.043 6.211 16,048 +0.05(+0.83%)
Nov 04, 2021 5.980 6.224 5.790 6.160 32,583 +0.08(+1.30%)
Nov 03, 2021 6.070 6.190 5.975 6.081 24,448 +0.02(+0.30%)
Nov 02, 2021 6.190 6.190 5.847 6.063 28,700 +0.16(+2.76%)
Nov 01, 2021 5.720 5.985 5.830 5.900 251,166 +0.24(+4.24%)
Oct 29, 2021 5.650 5.660 5.460 5.660 23,266 +0.01(+0.18%)
Oct 28, 2021 5.500 5.700 5.340 5.650 169,360 +0.23(+4.24%)
Oct 27, 2021 5.270 5.420 5.150 5.420 17,311 +0.15(+2.85%)
Oct 26, 2021 5.180 5.270 28,244 +0.09(+1.74%)
Oct 25, 2021 5.187 5.390 5.130 5.180 12,465 +0.05(+0.97%)
Oct 22, 2021 5.052 5.143 4.930 5.130 95,936 +0.21(+4.28%)
Oct 21, 2021 4.912 5.010 4.838 4.920 24,739 -0.22(-4.29%)
Oct 20, 2021 4.930 5.142 4.920 5.140 11,680 +0.15(+3.01%)
Oct 19, 2021 5.032 5.040 4.917 4.990 32,118 -0.09(-1.77%)
Oct 18, 2021 5.220 5.230 5.080 5.080 13,894 -0.14(-2.68%)
Oct 15, 2021 5.360 5.415 5.120 5.220 15,671 -0.14(-2.61%)
Oct 14, 2021 5.123 5.420 5.120 5.360 58,996 +0.30(+5.93%)
Oct 13, 2021 5.130 5.130 5.040 5.060 16,826 -0.06(-1.08%)
Oct 12, 2021 5.180 5.250 5.110 5.115 26,059 -0.04(-0.86%)
Oct 11, 2021 5.190 5.190 5.160 5.160 6,028 +0.00(+0.00%)
Oct 08, 2021 5.100 5.170 5.030 5.160 26,407 +0.17(+3.40%)
Oct 07, 2021 4.971 5.022 4.800 4.990 14,410 +0.10(+1.98%)
Oct 06, 2021 5.040 5.090 4.894 4.894 12,554 -0.19(-3.67%)
Oct 05, 2021 5.020 5.092 4.945 5.080 49,104 +0.07(+1.40%)
Oct 04, 2021 5.112 5.112 4.950 5.010 58,853 -0.06(-1.20%)
Oct 01, 2021 4.780 5.136 4.780 5.071 30,361 +0.02(+0.42%)
Sep 30, 2021 5.110 5.110 4.980 5.050 19,206 -0.05(-0.98%)
Sep 29, 2021 4.900 5.140 4.811 5.100 27,698 +0.17(+3.51%)
Sep 28, 2021 4.690 5.020 4.690 4.927 20,646 -0.06(-1.26%)
Sep 27, 2021 4.600 4.990 4.600 4.990 68,985 +0.27(+5.72%)
Sep 24, 2021 4.680 4.750 4.640 4.720 52,772 +0.02(+0.43%)
Sep 23, 2021 4.585 4.705 4.585 4.700 25,136 +0.18(+3.98%)
Sep 22, 2021 4.442 4.630 4.442 4.520 19,503 +0.10(+2.26%)
Sep 21, 2021 4.370 4.420 4.370 4.420 10,475 +0.08(+1.86%)
Sep 20, 2021 4.390 4.450 4.205 4.339 17,675 -0.05(-1.15%)
Sep 17, 2021 4.560 4.560 4.390 4.390 14,370 -0.32(-6.79%)
Sep 16, 2021 4.700 4.710 4.641 4.710 9,765 -0.04(-0.85%)
Sep 15, 2021 4.780 4.850 4.750 4.750 18,281 +0.06(+1.26%)
Sep 14, 2021 4.850 4.850 4.691 4.691 5,434 -0.11(-2.27%)
Sep 13, 2021 4.833 4.850 4.670 4.800 18,874 +0.07(+1.48%)
Sep 10, 2021 4.669 4.790 4.665 4.730 29,127 +0.15(+3.25%)
Sep 09, 2021 4.682 4.682 4.550 4.581 14,093 -0.13(-2.74%)
Sep 08, 2021 4.720 4.800 4.688 4.710 32,928 -0.10(-2.08%)
Sep 07, 2021 4.980 4.980 4.761 4.810 30,515 -0.06(-1.27%)
Sep 03, 2021 4.830 5.020 4.720 4.872 86,734 -0.05(-0.98%)
Sep 02, 2021 4.230 4.920 4.230 4.920 142,733 +0.71(+16.86%)
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.