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 )

8.250 +0.140 (+1.73%)
Streaming Delayed Price Updated: 3:36 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 (%)
Feb 28, 2020 1.500 1.572 1.500 1.557 254,000 +0.01(+0.76%)
Feb 27, 2020 1.480 1.570 1.435 1.545 26,550 -0.03(-1.59%)
Feb 26, 2020 1.530 1.710 1.530 1.570 18,845 -0.03(-2.13%)
Feb 25, 2020 1.691 1.691 1.590 1.604 5,818 -0.11(-6.19%)
Feb 24, 2020 1.745 1.760 1.704 1.710 2,106 -0.06(-3.39%)
Feb 21, 2020 1.810 1.810 1.770 1.770 2,600 -0.09(-4.97%)
Feb 20, 2020 1.864 1.900 1.860 1.863 5,014 -0.01(-0.40%)
Feb 19, 2020 1.831 1.870 1.830 1.870 30,499 +0.08(+4.47%)
Feb 18, 2020 1.760 1.800 1.760 1.790 13,458 +0.05(+2.64%)
Feb 14, 2020 1.710 1.744 1.700 1.744 8,500 +0.05(+2.78%)
Feb 13, 2020 1.700 1.720 1.690 1.697 4,097 -0.01(-0.77%)
Feb 12, 2020 1.704 1.715 1.680 1.710 20,416 +0.05(+2.99%)
Feb 11, 2020 1.724 1.744 1.650 1.660 13,792 -0.16(-8.77%)
Feb 10, 2020 1.820 1.820 1.820 86 +0.00(+0.00%)
Feb 07, 2020 1.821 1.821 1.764 1.820 1,100 -0.04(-2.15%)
Feb 06, 2020 1.850 1.860 1.843 1.860 9,164 +0.02(+0.96%)
Feb 05, 2020 1.790 1.860 1.790 1.842 8,115 +0.09(+5.27%)
Feb 04, 2020 1.721 1.750 1.721 1.750 2,557 +0.05(+2.69%)
Feb 03, 2020 1.656 1.706 1.656 1.704 16,414 +0.00(+0.25%)
Jan 31, 2020 1.650 1.700 1.650 1.700 2,700 +0.02(+1.07%)
Jan 30, 2020 1.670 1.682 1.640 1.682 18,187 +0.05(+3.11%)
Jan 29, 2020 1.640 1.640 1.631 1.631 2,325 -0.02(-1.13%)
Jan 28, 2020 1.598 1.650 1.598 1.650 13,983 +0.03(+1.85%)
Jan 27, 2020 1.636 1.650 1.600 1.620 15,659 -0.06(-3.80%)
Jan 24, 2020 1.860 1.860 1.684 1.684 3,500 -0.07(-3.84%)
Jan 23, 2020 1.818 1.818 1.751 1.751 9,845 -0.07(-3.77%)
Jan 22, 2020 1.860 1.880 1.810 1.820 11,327 -0.07(-3.86%)
Jan 21, 2020 1.759 1.893 1.759 1.893 29,673 +0.04(+2.33%)
Jan 17, 2020 1.843 1.873 1.843 1.850 3,600 +0.01(+0.45%)
Jan 16, 2020 1.755 1.857 1.755 1.842 24,973 +0.08(+4.50%)
Jan 15, 2020 1.825 1.825 1.754 1.762 19,178 -0.08(-4.52%)
Jan 14, 2020 1.810 1.846 1.810 1.846 2,356 -0.00(-0.22%)
Jan 13, 2020 1.847 1.860 1.780 1.850 35,442 -0.07(-3.81%)
Jan 10, 2020 2.000 2.000 1.921 1.923 2,500 -0.05(-2.38%)
Jan 09, 2020 1.730 1.970 1.730 1.970 50,088 +0.16(+8.83%)
Jan 08, 2020 1.930 1.930 1.810 1.810 7,797 -0.11(-5.72%)
Jan 07, 2020 1.950 1.950 1.920 1.920 11,165 -0.10(-4.71%)
Jan 06, 2020 1.960 2.015 1.940 2.015 39,017 +0.07(+3.33%)
Jan 03, 2020 2.071 2.071 1.950 1.950 13,500 -0.07(-3.27%)
Jan 02, 2020 2.124 2.140 2.010 2.016 14,374 -0.10(-4.53%)
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%)
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.