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 )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 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 (%)
Apr 30, 2024 7.814 7.828 7.800 7.800 34,669 -0.06(-0.76%)
Apr 29, 2024 7.862 7.960 7.860 7.860 11,242 -0.11(-1.38%)
Apr 26, 2024 8.000 8.130 7.870 7.970 24,841 +0.25(+3.24%)
Apr 25, 2024 7.680 7.720 7.550 7.720 42,991 +0.09(+1.14%)
Apr 24, 2024 7.633 7.633 7.611 7.633 20,230 -0.09(-1.13%)
Apr 23, 2024 7.713 7.800 7.713 7.720 25,687 +0.04(+0.54%)
Apr 22, 2024 7.680 7.687 7.570 7.679 14,889 -0.03(-0.41%)
Apr 19, 2024 7.640 7.710 7.640 7.710 35,473 +0.09(+1.18%)
Apr 18, 2024 7.595 7.620 7.572 7.620 19,671 +0.12(+1.60%)
Apr 17, 2024 7.470 7.505 7.390 7.500 31,323 +0.08(+1.04%)
Apr 16, 2024 7.370 7.440 7.233 7.423 28,981 -0.23(-2.97%)
Apr 12, 2024 7.650 6,363 -0.03(-0.35%)
Apr 11, 2024 7.563 7.750 7.563 7.677 26,159 -0.01(-0.17%)
Apr 10, 2024 7.680 7.790 7.680 7.690 27,197 +0.14(+1.85%)
Apr 09, 2024 7.500 7.550 7.500 7.550 54,473 +0.11(+1.45%)
Apr 08, 2024 7.120 7.442 7.120 7.442 152,147 +0.14(+1.98%)
Apr 05, 2024 7.298 7.298 7.298 7.298 47,422 -0.03(-0.44%)
Apr 04, 2024 7.310 7.350 7.310 7.330 47,828 +0.03(+0.41%)
Apr 03, 2024 7.365 7.393 7.280 7.300 20,433 +0.00(+0.00%)
Apr 02, 2024 7.310 7.365 7.260 7.300 18,689 -0.01(-0.14%)
Apr 01, 2024 7.316 7.316 7.310 7.310 32,072 +0.00(+0.07%)
Mar 28, 2024 7.160 7.305 7.130 7.305 231,752 +0.17(+2.45%)
Mar 27, 2024 7.270 7.270 7.100 7.130 238,652 -0.12(-1.66%)
Mar 26, 2024 7.100 7.354 7.100 7.250 40,100 -0.07(-0.96%)
Mar 25, 2024 7.244 7.384 7.244 7.320 140,590 +0.13(+1.81%)
Mar 22, 2024 7.230 7.230 7.178 7.190 37,702 -0.07(-0.93%)
Mar 21, 2024 7.300 7.310 7.244 7.258 72,067 -0.05(-0.72%)
Mar 20, 2024 7.311 7.311 7.310 7.310 25,555 -0.01(-0.14%)
Mar 19, 2024 6.890 7.320 6.890 7.320 49,460 +0.04(+0.55%)
Mar 18, 2024 7.260 7.280 7.260 7.280 48,305 -0.05(-0.71%)
Mar 15, 2024 7.392 7.392 7.310 7.332 19,233 -0.06(-0.79%)
Mar 14, 2024 7.380 7.390 7.380 7.390 24,641 -0.12(-1.60%)
Mar 13, 2024 7.110 7.520 7.110 7.510 26,497 +0.08(+1.08%)
Mar 12, 2024 7.290 7.430 7.290 7.430 4,765 +0.12(+1.64%)
Mar 11, 2024 7.286 7.330 7.286 7.310 18,405 -0.01(-0.14%)
Mar 08, 2024 7.500 7.500 7.301 7.320 31,536 -0.46(-5.91%)
Mar 06, 2024 7.780 21,627 +0.20(+2.57%)
Mar 05, 2024 7.750 8.110 7.585 7.585 58,722 -0.08(-0.98%)
Mar 04, 2024 7.542 7.715 7.542 7.660 58,194 +0.11(+1.40%)
Mar 01, 2024 7.490 7.554 7.490 7.554 20,027 +0.15(+1.96%)
Feb 29, 2024 7.410 7.501 7.409 7.409 11,478 -0.00(-0.02%)
Feb 28, 2024 7.320 7.430 7.320 7.410 29,716 +0.11(+1.51%)
Feb 27, 2024 7.214 7.300 7.214 7.300 12,771 +0.16(+2.24%)
Feb 26, 2024 7.150 7.170 7.120 7.140 9,969 +0.08(+1.15%)
Feb 23, 2024 7.016 7.059 7.016 7.059 12,483 -0.14(-1.97%)
Feb 22, 2024 7.176 7.200 7.150 7.200 24,037 -0.03(-0.41%)
Feb 21, 2024 7.000 7.230 6.980 7.230 55,895 +0.54(+8.07%)
Feb 20, 2024 6.790 6.800 6.690 6.690 15,844 -0.26(-3.74%)
Feb 16, 2024 6.956 6.970 6.940 6.950 22,875 -0.03(-0.43%)
Feb 15, 2024 6.680 6.980 6.680 6.980 55,171 +0.28(+4.18%)
Feb 14, 2024 6.690 6.700 6.690 6.700 2,308 +0.03(+0.45%)
Feb 13, 2024 6.680 6.680 6.661 6.670 24,781 -0.20(-2.91%)
Feb 12, 2024 6.740 6.900 6.740 6.870 8,193 +0.08(+1.18%)
Feb 09, 2024 6.807 6.810 6.763 6.790 9,499 -0.03(-0.44%)
Feb 08, 2024 6.766 6.820 6.690 6.820 11,669 +0.17(+2.48%)
Feb 07, 2024 6.550 6.655 6.550 6.655 4,561 +0.34(+5.38%)
Feb 06, 2024 6.270 6.353 6.260 6.315 21,643 +0.05(+0.72%)
Feb 05, 2024 6.341 6.410 6.270 6.270 14,452 -0.16(-2.47%)
Feb 02, 2024 6.428 6.428 6.428 6.428 4,074 -0.17(-2.60%)
Feb 01, 2024 6.643 6.643 6.600 6.600 25,885 +0.02(+0.30%)
Jan 31, 2024 6.600 6.638 6.580 6.580 13,992 -0.03(-0.45%)
Jan 30, 2024 6.410 6.664 6.410 6.610 45,924 +0.02(+0.30%)
Jan 29, 2024 6.600 6.612 6.554 6.590 15,267 -0.17(-2.51%)
Jan 26, 2024 6.760 6.760 6.760 6.760 4,634 +0.01(+0.15%)
Jan 25, 2024 6.633 6.770 6.633 6.750 19,974 +0.06(+0.90%)
Jan 24, 2024 6.640 6.700 6.640 6.690 86,293 +0.20(+3.08%)
Jan 23, 2024 6.287 6.519 6.279 6.490 30,897 +0.33(+5.36%)
Jan 22, 2024 6.250 6.250 6.152 6.160 35,295 -0.09(-1.44%)
Jan 19, 2024 6.290 6.290 6.250 6.250 53,213 -0.05(-0.79%)
Jan 18, 2024 6.520 6.520 6.284 6.300 42,716 -0.18(-2.78%)
Jan 17, 2024 6.530 6.560 6.470 6.480 30,584 -0.25(-3.71%)
Jan 16, 2024 6.800 6.960 6.730 6.730 89,300 -0.27(-3.86%)
Jan 12, 2024 6.950 7.000 6.810 7.000 45,238 +0.22(+3.24%)
Jan 11, 2024 6.720 6.780 6.640 6.780 27,491 +0.26(+3.99%)
Jan 10, 2024 6.540 6.552 6.510 6.520 39,773 +0.05(+0.77%)
Jan 09, 2024 6.310 6.550 6.276 6.470 42,503 +0.12(+1.89%)
Jan 08, 2024 6.335 6.363 6.290 6.350 93,405 -0.08(-1.24%)
Jan 05, 2024 6.490 6.490 6.430 6.430 46,488 +0.01(+0.16%)
Jan 04, 2024 6.474 6.535 6.420 6.420 21,929 -0.14(-2.13%)
Jan 03, 2024 6.500 6.560 6.500 6.560 9,192 +0.16(+2.50%)
Jan 02, 2024 6.440 6.450 6.390 6.400 28,799 -0.06(-0.93%)
Dec 29, 2023 6.470 6.480 6.457 6.460 27,082 -0.01(-0.20%)
Dec 28, 2023 6.520 6.540 6.473 6.473 21,284 -0.08(-1.18%)
Dec 27, 2023 6.560 6.609 6.540 6.550 31,444 +0.03(+0.46%)
Dec 26, 2023 6.500 6.520 6.500 6.520 1,665 +0.06(+0.93%)
Dec 22, 2023 6.440 6.550 6.440 6.460 28,201 -0.02(-0.28%)
Dec 21, 2023 6.412 6.478 6.412 6.478 37,754 -0.07(-1.10%)
Dec 20, 2023 6.500 6.630 6.500 6.550 75,512 +0.23(+3.64%)
Dec 19, 2023 6.199 6.320 6.199 6.320 14,067 +0.12(+1.97%)
Dec 18, 2023 6.240 6.250 6.140 6.198 64,531 +0.12(+1.94%)
Dec 15, 2023 6.118 6.274 6.080 6.080 14,471 -0.18(-2.81%)
Dec 14, 2023 6.190 6.270 6.180 6.256 8,342 +0.21(+3.49%)
Dec 13, 2023 6.035 6.100 6.035 6.045 18,705 +0.12(+2.11%)
Dec 12, 2023 6.020 6.020 5.902 5.920 58,350 -0.14(-2.31%)
Dec 11, 2023 6.250 6.300 6.035 6.060 130,645 -0.29(-4.54%)
Dec 08, 2023 6.420 6.420 6.340 6.348 77,574 +0.02(+0.29%)
Dec 07, 2023 6.460 6.472 6.330 6.330 66,533 -0.17(-2.66%)
Dec 06, 2023 6.560 6.560 6.488 6.503 42,004 -0.09(-1.32%)
Dec 05, 2023 6.755 6.755 6.590 6.590 23,375 -0.15(-2.23%)
Dec 04, 2023 6.750 6.768 6.640 6.740 25,062 -0.12(-1.80%)
Dec 01, 2023 7.500 7.500 6.750 6.864 64,123 -0.03(-0.49%)
Nov 30, 2023 6.960 6.960 6.860 6.897 18,103 -0.14(-2.06%)
Nov 29, 2023 7.100 7.100 7.040 7.042 28,673 -0.16(-2.22%)
Nov 28, 2023 7.490 7.490 7.198 7.202 27,880 -0.23(-3.12%)
Nov 27, 2023 7.465 7.530 7.430 7.434 25,393 -0.09(-1.14%)
Nov 24, 2023 7.140 7.520 7.140 7.520 2,654 -0.03(-0.40%)
Nov 22, 2023 7.600 7.600 7.550 7.550 14,342 +0.07(+0.94%)
Nov 21, 2023 7.480 7.480 7.480 7.480 55,526 +0.01(+0.13%)
Nov 20, 2023 7.450 7.524 7.450 7.470 35,487 +0.23(+3.13%)
Nov 17, 2023 7.180 7.243 7.180 7.243 22,914 +0.05(+0.76%)
Nov 16, 2023 7.180 7.406 7.040 7.189 83,725 -0.02(-0.30%)
Nov 15, 2023 7.295 7.295 7.200 7.210 36,062 -0.18(-2.44%)
Nov 14, 2023 7.190 7.390 7.190 7.390 44,800 +0.25(+3.50%)
Nov 13, 2023 7.146 7.146 7.140 7.140 46,569 +0.11(+1.56%)
Nov 09, 2023 7.030 41,324 +0.08(+1.21%)
Nov 08, 2023 6.946 6.946 6.946 6.946 12,487 -0.30(-4.19%)
Nov 07, 2023 7.050 7.310 7.050 7.250 46,484 -0.11(-1.49%)
Nov 06, 2023 7.300 7.610 7.272 7.360 14,617 -0.20(-2.65%)
Nov 03, 2023 7.556 7.750 7.450 7.560 11,755 +0.00(+0.07%)
Nov 02, 2023 7.530 7.570 7.530 7.555 6,805 +0.09(+1.27%)
Nov 01, 2023 7.360 7.535 7.360 7.460 33,548 +0.20(+2.80%)
Oct 31, 2023 7.150 7.257 7.150 7.257 47,321 +0.13(+1.78%)
Oct 30, 2023 6.700 7.200 6.700 7.130 10,627 -0.05(-0.72%)
Oct 27, 2023 7.000 7.430 7.000 7.182 107,202 +0.28(+4.09%)
Oct 26, 2023 6.884 6.900 6.870 6.900 12,251 +0.03(+0.44%)
Oct 25, 2023 6.840 6.878 6.840 6.870 20,818 +0.04(+0.66%)
Oct 24, 2023 6.840 6.840 6.825 6.825 9,149 -0.08(-1.09%)
Oct 23, 2023 6.890 7.000 6.827 6.900 20,144 -0.12(-1.71%)
Oct 20, 2023 6.951 7.020 6.940 7.020 3,078 +0.01(+0.14%)
Oct 19, 2023 6.960 7.050 6.960 7.010 27,229 +0.08(+1.15%)
Oct 18, 2023 7.050 7.050 6.930 6.930 11,322 -0.07(-1.00%)
Oct 17, 2023 7.051 7.094 7.000 7.000 36,124 -0.07(-0.99%)
Oct 16, 2023 7.020 7.072 7.055 7.070 9,380 +0.04(+0.57%)
Oct 13, 2023 7.050 7.050 6.820 7.030 25,507 +0.11(+1.59%)
Oct 12, 2023 6.930 6.970 6.920 6.920 54,911 -0.08(-1.18%)
Oct 11, 2023 7.030 7.100 6.995 7.003 37,358 -0.04(-0.62%)
Oct 10, 2023 7.080 7.136 7.040 7.046 22,332 +0.19(+2.71%)
Oct 09, 2023 6.740 6.860 6.380 6.860 2,625 -0.01(-0.15%)
Oct 06, 2023 6.870 6.870 6.630 6.870 25,792 +0.21(+3.15%)
Oct 05, 2023 6.070 6.660 6.070 6.660 43,240 +0.10(+1.56%)
Oct 04, 2023 6.490 6.562 6.490 6.558 135,033 -0.14(-2.12%)
Oct 03, 2023 6.705 6.705 6.700 6.700 5,785 -0.09(-1.33%)
Oct 02, 2023 6.820 6.820 6.770 6.790 66,126 -0.09(-1.34%)
Sep 29, 2023 7.000 7.000 6.872 6.882 64,069 -0.12(-1.66%)
Sep 28, 2023 6.840 6.998 6.840 6.998 20,836 +0.12(+1.69%)
Sep 27, 2023 6.910 6.940 6.882 6.882 42,796 +0.23(+3.49%)
Sep 26, 2023 6.720 6.720 6.650 6.650 12,108 -0.26(-3.71%)
Sep 25, 2023 6.890 6.914 6.900 6.906 29,699 +0.08(+1.11%)
Sep 22, 2023 6.930 6.930 6.814 6.830 22,275 -0.11(-1.55%)
Sep 21, 2023 7.040 7.040 6.922 6.938 8,376 -0.27(-3.78%)
Sep 20, 2023 7.290 7.390 7.210 7.210 31,040 -0.08(-1.10%)
Sep 19, 2023 7.485 7.485 7.220 7.290 58,631 -0.09(-1.22%)
Sep 18, 2023 7.290 7.380 7.260 7.380 125,729 -0.06(-0.81%)
Sep 15, 2023 7.190 7.440 7.190 7.440 74,003 +0.21(+2.90%)
Sep 14, 2023 7.090 7.230 7.015 7.230 65,179 +0.24(+3.37%)
Sep 13, 2023 7.080 7.080 6.994 6.994 5,013 -0.03(-0.40%)
Sep 12, 2023 6.950 7.022 6.940 7.022 6,482 +0.12(+1.68%)
Sep 11, 2023 6.540 6.906 6.540 6.906 4,676 -0.04(-0.56%)
Sep 08, 2023 6.920 6.945 6.910 6.945 30,774 +0.07(+0.94%)
Sep 07, 2023 6.924 6.924 6.880 6.880 11,533 -0.17(-2.41%)
Sep 06, 2023 7.156 7.156 7.050 7.050 14,047 -0.12(-1.67%)
Sep 05, 2023 7.210 7.210 7.170 7.170 4,864 -0.08(-1.13%)
Sep 01, 2023 7.190 7.280 7.190 7.252 5,814 +0.04(+0.57%)
Aug 31, 2023 7.200 7.211 7.172 7.211 4,366 +0.15(+2.14%)
Aug 30, 2023 7.010 7.110 7.010 7.060 4,610 +0.19(+2.84%)
Aug 29, 2023 6.830 6.865 6.830 6.865 3,297 +0.19(+2.77%)
Aug 28, 2023 6.620 6.690 6.573 6.680 2,458 +0.10(+1.52%)
Aug 25, 2023 6.080 6.580 6.080 6.580 9,410 -0.02(-0.33%)
Aug 24, 2023 6.590 6.602 6.560 6.602 1,785 -0.19(-2.77%)
Aug 23, 2023 6.760 6.790 6.590 6.790 3,772 +0.00(+0.00%)
Aug 22, 2023 6.780 6.850 6.772 6.790 9,928 -0.14(-2.02%)
Aug 21, 2023 6.927 6.930 6.927 6.930 817 -0.10(-1.42%)
Aug 18, 2023 6.870 7.030 6.870 7.030 1,603 +0.08(+1.12%)
Aug 17, 2023 6.890 6.952 6.890 6.952 1,379 +0.02(+0.32%)
Aug 16, 2023 6.940 6.940 6.880 6.930 1,032 +0.03(+0.43%)
Aug 15, 2023 6.920 6.920 6.890 6.900 3,279 -0.04(-0.58%)
Aug 14, 2023 6.980 6.980 6.930 6.940 1,854 +0.03(+0.43%)
Aug 11, 2023 7.027 7.058 6.902 6.910 5,502 +0.00(+0.00%)
Aug 10, 2023 6.940 6.990 6.890 6.910 2,926 -0.01(-0.22%)
Aug 09, 2023 7.120 7.120 6.925 6.925 4,790 -0.04(-0.50%)
Aug 08, 2023 6.928 7.000 6.928 6.960 2,730 -0.04(-0.50%)
Aug 07, 2023 6.975 6.995 6.870 6.995 3,514 -0.00(-0.07%)
Aug 04, 2023 7.150 7.222 7.000 7.000 30,102 -0.12(-1.69%)
Aug 03, 2023 6.570 7.120 6.570 7.120 7,089 +0.18(+2.59%)
Aug 02, 2023 6.958 7.010 6.890 6.940 791 -0.08(-1.17%)
Aug 01, 2023 7.050 7.080 6.943 7.022 8,968 -0.04(-0.50%)
Jul 31, 2023 7.112 7.112 7.040 7.057 14,940 +0.02(+0.21%)
Jul 28, 2023 6.780 7.110 6.710 7.042 53,626 +0.07(+1.05%)
Jul 27, 2023 6.969 6.990 6.969 6.969 3,901 -0.03(-0.45%)
Jul 26, 2023 7.000 7.000 7.000 7.000 671 +0.00(+0.00%)
Jul 25, 2023 6.930 7.000 6.930 7.000 11,382 +0.11(+1.60%)
Jul 24, 2023 6.860 6.890 6.840 6.890 1,596 +0.07(+1.00%)
Jul 21, 2023 6.790 6.822 6.790 6.822 968 +0.00(+0.03%)
Jul 20, 2023 6.550 6.820 6.550 6.820 579 -0.03(-0.44%)
Jul 19, 2023 6.763 6.850 6.742 6.850 5,077 +0.12(+1.78%)
Jul 18, 2023 6.668 6.730 6.668 6.730 2,003 +0.17(+2.59%)
Jul 17, 2023 6.560 6.560 6.560 6.560 2,600 -0.03(-0.49%)
Jul 14, 2023 6.590 6.592 6.510 6.592 6,304 -0.05(-0.69%)
Jul 13, 2023 6.440 6.638 6.390 6.638 7,841 -0.10(-1.51%)
Jul 12, 2023 6.942 6.942 6.730 6.740 3,447 -0.18(-2.60%)
Jul 11, 2023 6.910 6.931 6.910 6.920 3,513 +0.07(+1.02%)
Jul 10, 2023 6.850 6.880 6.770 6.850 11,528 +0.10(+1.48%)
Jul 07, 2023 6.520 6.750 6.520 6.750 12,068 +0.28(+4.36%)
Jul 06, 2023 6.445 6.510 6.445 6.468 5,102 -0.03(-0.46%)
Jul 05, 2023 6.495 6.500 6.474 6.498 56,392 -0.14(-2.14%)
Jul 03, 2023 6.535 6.640 6.520 6.640 2,125 +0.06(+0.97%)
Jun 30, 2023 6.520 6.600 6.520 6.576 23,544 +0.03(+0.47%)
Jun 29, 2023 6.460 6.545 6.420 6.545 5,719 +0.16(+2.43%)
Jun 28, 2023 6.200 6.420 6.200 6.390 28,017 +0.09(+1.43%)
Jun 27, 2023 6.300 6.350 6.238 6.300 60,307 +0.01(+0.16%)
Jun 26, 2023 6.270 6.353 6.250 6.290 13,717 +0.21(+3.45%)
Jun 23, 2023 5.970 6.090 5.970 6.080 146,899 -0.05(-0.85%)
Jun 22, 2023 6.020 6.132 5.982 6.132 14,045 -0.09(-1.41%)
Jun 21, 2023 5.880 6.220 5.870 6.220 19,524 +0.29(+4.89%)
Jun 20, 2023 5.850 5.930 5.850 5.930 7,512 -0.07(-1.17%)
Jun 16, 2023 5.730 6.000 5.730 6.000 10,883 +0.31(+5.45%)
Jun 15, 2023 5.660 5.690 5.635 5.690 20,623 +0.25(+4.60%)
May 08, 2023 5.528 5.528 5.430 5.440 6,201 -0.00(-0.09%)
May 05, 2023 5.390 5.452 5.240 5.445 5,891 +0.33(+6.56%)
May 04, 2023 5.000 5.110 4.910 5.110 3,949 +0.09(+1.75%)
May 03, 2023 5.135 5.135 5.000 5.022 4,002 -0.11(-2.11%)
May 02, 2023 5.140 5.350 5.130 5.130 44,501 -0.32(-5.87%)
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.