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 )

8.550 +0.200 (+2.40%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 28, 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 (%)
Dec 31, 2019 1.940 2.141 1.940 2.112 14,700 +0.11(+5.56%)
Dec 30, 2019 2.090 2.090 2.000 2.001 12,311 -0.06(-2.74%)
Dec 27, 2019 2.089 2.100 2.057 2.057 29,000 +0.01(+0.28%)
Dec 26, 2019 1.940 2.100 1.940 2.051 10,065 -0.03(-1.35%)
Dec 24, 2019 2.150 2.150 2.070 2.079 9,800 +0.01(+0.43%)
Dec 23, 2019 2.050 2.070 2.000 2.070 47,455 -0.02(-0.95%)
Dec 20, 2019 2.120 2.120 2.038 2.090 16,900 -0.04(-1.99%)
Dec 19, 2019 2.100 2.139 2.100 2.132 18,023 +0.05(+2.42%)
Dec 18, 2019 2.150 2.187 2.082 2.082 31,355 -0.11(-4.97%)
Dec 17, 2019 2.081 2.230 2.081 2.191 33,229 +0.12(+5.85%)
Dec 16, 2019 2.030 2.070 2.030 2.070 14,709 +0.04(+1.97%)
Dec 13, 2019 2.046 2.060 2.030 2.030 8,300 -0.02(-0.98%)
Dec 12, 2019 2.010 2.070 2.010 2.050 18,425 +0.08(+4.27%)
Dec 11, 2019 2.025 2.034 1.964 1.966 204,921 -0.01(-0.75%)
Dec 10, 2019 1.979 1.995 1.924 1.981 3,424 -0.02(-0.96%)
Dec 09, 2019 2.000 2.080 2.000 2.000 18,361 -0.06(-2.91%)
Dec 06, 2019 1.992 2.100 1.992 2.060 58,200 +0.04(+2.23%)
Dec 05, 2019 1.850 2.060 1.850 2.015 21,633 +0.12(+6.19%)
Dec 04, 2019 1.850 1.909 1.850 1.897 33,534 +0.15(+8.36%)
Dec 03, 2019 1.745 1.806 1.741 1.751 55,218 -0.01(-0.51%)
Dec 02, 2019 1.820 1.870 1.760 1.760 14,664 -0.08(-4.57%)
Nov 29, 2019 1.798 1.844 1.794 1.844 1,400 -0.03(-1.37%)
Nov 27, 2019 1.820 1.870 1.785 1.870 7,700 +0.02(+1.08%)
Nov 26, 2019 1.850 1.855 1.840 1.850 3,833 -0.00(-0.17%)
Nov 25, 2019 1.810 1.875 1.800 1.853 166,237 +0.05(+2.95%)
Nov 22, 2019 1.800 1.835 1.800 1.800 61,500 +0.05(+2.86%)
Nov 21, 2019 1.701 1.750 1.700 1.750 3,135 +0.07(+4.17%)
Nov 20, 2019 1.620 1.690 1.620 1.680 4,331 +0.03(+1.82%)
Nov 19, 2019 1.657 1.665 1.650 1.650 24,860 -0.09(-5.23%)
Nov 18, 2019 1.839 1.859 1.740 1.741 10,874 -0.13(-7.15%)
Nov 15, 2019 1.800 1.900 1.800 1.875 18,100 +0.10(+5.93%)
Nov 14, 2019 1.786 1.831 1.770 1.770 3,500 -0.03(-1.69%)
Nov 13, 2019 1.750 1.800 1.750 1.800 4,766 -0.01(-0.77%)
Nov 12, 2019 1.845 1.873 1.800 1.814 3,650 -0.07(-3.64%)
Nov 11, 2019 1.760 1.886 1.730 1.883 6,225 +0.03(+1.72%)
Nov 08, 2019 1.782 1.890 1.778 1.851 17,500 -0.01(-0.48%)
Nov 07, 2019 1.871 1.905 1.860 1.860 21,633 +0.08(+4.49%)
Nov 06, 2019 1.790 1.831 1.730 1.780 14,670 -0.10(-5.32%)
Nov 05, 2019 1.850 1.910 1.845 1.880 22,420 +0.09(+5.03%)
Nov 04, 2019 1.620 1.790 1.600 1.790 88,906 +0.22(+14.01%)
Nov 01, 2019 1.455 1.610 1.430 1.570 45,600 +0.16(+11.35%)
Oct 31, 2019 1.440 1.440 1.400 1.410 15,017 -0.06(-3.75%)
Oct 30, 2019 1.518 1.518 1.431 1.465 10,146 -0.04(-2.98%)
Oct 29, 2019 1.570 1.570 1.510 1.510 5,600 -0.06(-3.75%)
Oct 28, 2019 1.650 1.670 1.560 1.569 23,980 -0.07(-4.51%)
Oct 25, 2019 1.486 1.660 1.460 1.643 21,200 +0.14(+9.10%)
Oct 24, 2019 1.610 1.630 1.506 1.506 11,682 -0.07(-4.33%)
Oct 23, 2019 1.587 1.587 1.560 1.574 2,957 -0.03(-1.85%)
Oct 22, 2019 1.550 1.640 1.550 1.604 35,397 +0.00(+0.14%)
Oct 21, 2019 1.520 1.601 1.520 1.601 10,566 +0.06(+3.99%)
Oct 18, 2019 1.494 1.540 1.494 1.540 2,200 -0.06(-3.75%)
Oct 17, 2019 1.650 1.650 1.580 1.600 11,922 +0.02(+1.27%)
Oct 16, 2019 1.480 1.580 1.480 1.580 64,135 +0.09(+6.04%)
Oct 15, 2019 1.400 1.500 1.380 1.490 13,326 +0.06(+4.20%)
Oct 14, 2019 1.380 1.430 1.380 1.430 9,821 -0.03(-2.05%)
Oct 11, 2019 1.420 1.470 1.420 1.460 23,200 +0.06(+4.28%)
Oct 10, 2019 1.425 1.425 1.400 1.400 5,342 -0.02(-1.06%)
Oct 09, 2019 1.431 1.460 1.410 1.415 73,038 -0.00(-0.35%)
Oct 08, 2019 1.430 1.430 1.412 1.420 20,136 -0.06(-3.73%)
Oct 07, 2019 1.480 1.525 1.450 1.475 8,504 +0.02(+1.03%)
Oct 04, 2019 1.517 1.517 1.445 1.460 9,200 -0.06(-3.95%)
Oct 03, 2019 1.470 1.520 1.470 1.520 2,375 -0.01(-0.56%)
Oct 02, 2019 1.500 1.529 1.441 1.529 23,099 -0.03(-1.61%)
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.