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 )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
May 31, 2022 8.640 8.870 8.350 8.660 137,460 +0.47(+5.74%)
May 27, 2022 8.120 8.230 8.040 8.190 34,747 -0.03(-0.36%)
May 26, 2022 8.270 8.430 8.120 8.220 32,610 -0.03(-0.36%)
May 25, 2022 8.000 8.360 8.000 8.250 71,562 +0.33(+4.18%)
May 24, 2022 7.851 8.059 7.820 7.919 45,453 +0.08(+1.07%)
May 23, 2022 7.850 7.920 7.730 7.835 226,392 +0.07(+0.84%)
May 20, 2022 8.000 8.140 7.600 7.770 70,094 -0.21(-2.63%)
May 19, 2022 7.745 8.040 7.745 7.980 162,447 +0.16(+2.05%)
May 18, 2022 7.980 8.320 7.800 7.820 33,502 -0.47(-5.67%)
May 17, 2022 8.030 8.320 7.950 8.290 31,472 +0.37(+4.67%)
May 16, 2022 7.800 8.120 7.800 7.920 18,192 +0.15(+1.93%)
May 13, 2022 7.570 7.990 7.380 7.770 103,210 +0.39(+5.28%)
May 12, 2022 8.020 8.150 7.271 7.380 65,900 -0.85(-10.33%)
May 11, 2022 7.985 8.270 7.900 8.230 100,808 +0.48(+6.19%)
May 10, 2022 7.530 8.040 7.480 7.750 49,525 +0.02(+0.28%)
May 09, 2022 8.360 8.360 7.700 7.729 69,998 -0.63(-7.55%)
May 06, 2022 8.500 8.766 8.309 8.360 50,904 -0.39(-4.46%)
May 05, 2022 8.760 9.250 8.620 8.750 85,739 -0.39(-4.27%)
May 04, 2022 8.870 9.140 8.690 9.140 387,614 +0.27(+3.04%)
May 03, 2022 8.350 8.947 8.350 8.870 41,940 +0.46(+5.47%)
May 02, 2022 8.300 8.420 8.065 8.410 66,034 +0.09(+1.08%)
Apr 29, 2022 8.520 8.610 8.320 8.320 43,238 -0.16(-1.89%)
Apr 28, 2022 8.920 8.920 8.120 8.480 43,855 +0.10(+1.19%)
Apr 27, 2022 8.080 8.380 7.990 8.380 66,813 +0.26(+3.14%)
Apr 26, 2022 8.135 8.300 8.080 8.125 51,462 +0.12(+1.56%)
Apr 25, 2022 8.120 8.120 7.390 8.000 98,024 -0.14(-1.68%)
Apr 22, 2022 8.250 8.421 8.091 8.136 78,647 -0.31(-3.71%)
Apr 21, 2022 8.872 9.050 8.450 8.450 92,600 -0.35(-4.00%)
Apr 20, 2022 8.547 9.000 8.510 8.802 289,933 +0.30(+3.55%)
Apr 19, 2022 8.700 8.730 8.249 8.500 106,678 -0.14(-1.62%)
Apr 18, 2022 8.249 8.640 8.243 8.640 215,456 +0.52(+6.40%)
Apr 14, 2022 7.570 8.240 7.570 8.120 98,752 +0.12(+1.47%)
Apr 13, 2022 7.950 8.150 7.900 8.002 25,513 +0.03(+0.34%)
Apr 12, 2022 7.930 8.040 7.760 7.975 366,166 +0.22(+2.90%)
Apr 11, 2022 7.880 8.010 7.580 7.750 133,156 -0.35(-4.32%)
Apr 08, 2022 7.990 8.110 7.360 8.100 245,614 +0.52(+6.86%)
Apr 07, 2022 7.100 7.580 7.100 7.580 38,938 +0.38(+5.30%)
Apr 06, 2022 7.287 7.470 7.199 7.199 45,631 -0.08(-1.12%)
Apr 05, 2022 7.280 7.370 7.200 7.280 112,926 +0.21(+2.97%)
Apr 04, 2022 7.400 7.400 7.050 7.070 75,553 -0.09(-1.26%)
Apr 01, 2022 6.950 7.420 6.950 7.160 45,063 +0.21(+3.02%)
Mar 31, 2022 6.970 7.080 6.942 6.950 77,518 -0.06(-0.86%)
Mar 30, 2022 6.950 7.270 6.885 7.010 166,574 +0.14(+2.04%)
Mar 29, 2022 6.704 6.870 6.580 6.870 28,503 +0.07(+1.03%)
Mar 28, 2022 6.618 6.865 6.510 6.800 56,027 +0.01(+0.19%)
Mar 25, 2022 6.510 6.805 6.510 6.787 67,358 +0.29(+4.42%)
Mar 24, 2022 6.280 6.590 6.280 6.500 50,700 +0.11(+1.72%)
Mar 23, 2022 6.329 6.460 6.314 6.390 63,398 +0.17(+2.70%)
Mar 22, 2022 6.500 6.500 6.150 6.222 30,210 -0.07(-1.13%)
Mar 21, 2022 6.230 6.380 5.940 6.293 68,141 +0.39(+6.66%)
Mar 18, 2022 5.890 5.927 5.790 5.900 14,028 +0.01(+0.17%)
Mar 17, 2022 5.623 5.930 5.623 5.890 33,227 +0.40(+7.27%)
Mar 16, 2022 5.710 5.710 5.170 5.491 29,852 +0.10(+1.87%)
Mar 15, 2022 5.180 5.390 5.110 5.390 29,291 -0.06(-1.14%)
Mar 14, 2022 5.428 5.651 5.350 5.452 25,953 -0.33(-5.67%)
Mar 11, 2022 5.790 5.800 5.760 5.780 5,852 -0.01(-0.22%)
Mar 10, 2022 5.779 5.857 5.779 5.793 15,822 +0.04(+0.74%)
Mar 09, 2022 5.832 6.000 5.700 5.751 41,212 -0.22(-3.68%)
Mar 08, 2022 6.320 6.330 5.949 5.970 40,013 -0.29(-4.63%)
Mar 07, 2022 6.350 6.400 6.180 6.260 61,096 +0.07(+1.20%)
Mar 04, 2022 5.886 6.220 5.600 6.186 30,494 +0.26(+4.31%)
Mar 03, 2022 6.170 6.200 5.912 5.930 55,762 -0.24(-3.89%)
Mar 02, 2022 6.220 6.310 6.158 6.170 35,952 +0.17(+2.79%)
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.