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 )

8.342 +0.232 (+2.86%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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, 2021 5.506 5.880 5.506 5.880 34,896 +0.46(+8.49%)
Dec 30, 2021 5.600 5.600 5.420 5.420 20,634 -0.15(-2.69%)
Dec 29, 2021 5.500 5.658 5.500 5.570 22,114 +0.35(+6.80%)
Dec 28, 2021 5.360 5.360 5.160 5.215 7,347 -0.08(-1.59%)
Dec 27, 2021 5.400 5.450 5.300 5.300 4,631 -0.12(-2.24%)
Dec 23, 2021 5.503 5.511 5.387 5.422 8,227 +0.01(+0.21%)
Dec 22, 2021 5.310 5.500 5.270 5.410 14,086 +0.11(+2.08%)
Dec 21, 2021 4.780 5.300 4.780 5.300 14,802 +0.34(+6.85%)
Dec 20, 2021 4.721 4.960 4.721 4.960 20,515 +0.11(+2.27%)
Dec 17, 2021 4.920 4.920 4.700 4.850 14,872 -0.07(-1.42%)
Dec 16, 2021 4.610 5.020 4.610 4.920 29,661 +0.19(+4.02%)
Dec 15, 2021 4.840 4.840 4.680 4.730 188,877 -0.17(-3.47%)
Dec 14, 2021 5.050 5.140 4.865 4.900 29,353 -0.23(-4.48%)
Dec 13, 2021 5.240 5.300 5.070 5.130 29,126 -0.19(-3.57%)
Dec 10, 2021 5.343 5.421 5.270 5.320 85,325 +0.01(+0.18%)
Dec 09, 2021 5.354 5.354 5.280 5.311 18,503 -0.08(-1.47%)
Dec 08, 2021 5.327 5.390 5.180 5.390 24,266 +0.10(+1.99%)
Dec 07, 2021 5.380 5.490 5.285 5.285 32,266 +0.00(+0.00%)
Dec 06, 2021 5.431 5.431 5.250 5.285 14,227 -0.04(-0.70%)
Dec 03, 2021 5.470 5.529 5.322 5.322 6,678 -0.02(-0.30%)
Dec 02, 2021 5.330 5.470 5.298 5.338 9,543 +0.07(+1.29%)
Dec 01, 2021 5.540 5.702 5.270 5.270 16,484 -0.30(-5.39%)
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%)
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.