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 Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 4.070 4.090 4.020 4.070 58,403 -0.03(-0.73%)
Jan 30, 2014 4.130 4.160 4.070 4.100 137,819 -0.01(-0.24%)
Jan 29, 2014 4.180 4.180 4.070 4.110 116,547 -0.08(-1.91%)
Jan 28, 2014 4.170 4.200 4.080 4.190 112,903 +0.04(+0.96%)
Jan 27, 2014 4.280 4.291 4.060 4.150 129,410 -0.16(-3.71%)
Jan 24, 2014 4.250 4.320 4.195 4.310 76,259 +0.03(+0.70%)
Jan 23, 2014 4.270 4.300 4.240 4.280 147,103 -0.01(-0.23%)
Jan 22, 2014 4.310 4.410 4.270 4.290 110,514 -0.02(-0.46%)
Jan 21, 2014 4.290 4.370 4.270 4.310 67,071 -0.02(-0.46%)
Jan 17, 2014 4.190 4.330 4.330 4.330 84,900 +0.11(+2.61%)
Jan 16, 2014 4.050 4.260 4.050 4.220 85,456 +0.15(+3.69%)
Jan 15, 2014 4.080 4.120 4.030 4.070 89,154 -0.01(-0.25%)
Jan 14, 2014 4.180 4.220 4.070 4.080 126,417 -0.11(-2.63%)
Jan 13, 2014 4.340 4.340 4.185 4.190 85,143 -0.17(-3.90%)
Jan 10, 2014 4.240 4.360 4.200 4.360 129,611 +0.09(+2.11%)
Jan 09, 2014 4.500 4.500 4.220 4.270 167,848 -0.24(-5.32%)
Jan 08, 2014 4.560 4.560 4.400 4.510 176,194 -0.04(-0.88%)
Jan 07, 2014 4.350 4.570 4.340 4.550 163,955 +0.20(+4.60%)
Jan 06, 2014 4.330 4.390 4.310 4.350 50,932 -0.01(-0.23%)
Jan 03, 2014 4.360 4.400 4.330 4.360 96,120 +0.04(+0.93%)
Jan 02, 2014 4.350 4.405 4.320 4.320 88,567 -0.02(-0.46%)
Dec 31, 2013 4.320 4.340 4.340 4.340 113,800 +0.01(+0.23%)
Dec 30, 2013 4.290 4.360 4.270 4.330 124,285 -0.01(-0.23%)
Dec 27, 2013 4.360 4.383 4.290 4.340 114,795 -0.02(-0.46%)
Dec 26, 2013 4.390 4.433 4.320 4.360 69,965 -0.06(-1.36%)
Dec 24, 2013 4.310 4.420 4.310 4.420 76,315 +0.07(+1.61%)
Dec 23, 2013 4.420 4.420 4.330 4.350 87,443 -0.05(-1.14%)
Dec 20, 2013 4.330 4.470 4.310 4.400 193,820 +0.07(+1.62%)
Dec 19, 2013 4.300 4.370 4.270 4.330 106,941 -0.01(-0.23%)
Dec 18, 2013 4.250 4.380 4.240 4.340 124,752 +0.10(+2.36%)
Dec 17, 2013 4.230 4.251 4.230 4.240 61,527 -0.01(-0.24%)
Dec 16, 2013 4.400 4.400 4.240 4.250 144,206 -0.13(-2.97%)
Dec 13, 2013 4.210 4.400 4.170 4.380 170,939 +0.20(+4.78%)
Dec 12, 2013 4.140 4.250 4.100 4.180 60,657 +0.01(+0.24%)
Dec 11, 2013 4.300 4.310 4.140 4.170 171,994 -0.15(-3.47%)
Dec 10, 2013 4.300 4.350 4.260 4.320 103,572 +0.09(+2.13%)
Dec 09, 2013 4.210 4.300 4.161 4.230 86,192 +0.02(+0.48%)
Dec 06, 2013 4.280 4.330 4.140 4.210 176,628 -0.06(-1.41%)
Dec 05, 2013 4.000 4.280 4.000 4.270 375,618 +0.21(+5.17%)
Dec 04, 2013 4.020 4.070 3.990 4.060 163,224 +0.03(+0.74%)
Dec 03, 2013 4.000 4.090 3.990 4.030 99,497 +0.01(+0.25%)
Dec 02, 2013 4.030 4.070 3.990 4.020 103,597 -0.04(-0.99%)
Nov 29, 2013 4.000 4.080 3.992 4.060 86,286 +0.06(+1.50%)
Nov 27, 2013 4.020 4.030 3.970 4.000 103,558 -0.04(-0.99%)
Nov 26, 2013 3.940 4.040 3.940 4.040 150,487 +0.06(+1.51%)
Nov 25, 2013 3.970 4.030 3.940 3.980 186,656 +0.01(+0.25%)
Nov 22, 2013 4.000 4.000 3.960 3.970 61,888 -0.02(-0.50%)
Nov 21, 2013 3.890 4.010 3.890 3.990 137,477 +0.09(+2.31%)
Nov 20, 2013 3.920 3.940 3.880 3.900 82,195 -0.01(-0.26%)
Nov 19, 2013 3.900 3.930 3.870 3.910 133,027 -0.02(-0.51%)
Nov 18, 2013 4.050 4.110 3.920 3.930 148,929 -0.18(-4.38%)
Nov 15, 2013 3.950 4.110 3.950 4.110 378,982 +0.13(+3.27%)
Nov 14, 2013 3.840 4.000 3.819 3.980 135,593 +0.13(+3.38%)
Nov 12, 2013 3.920 3.947 3.850 3.850 117,016 -0.06(-1.53%)
Nov 11, 2013 3.970 3.977 3.860 3.910 100,825 -0.04(-1.01%)
Nov 08, 2013 3.740 3.990 3.740 3.950 373,430 +0.18(+4.77%)
Nov 07, 2013 3.810 3.890 3.715 3.770 159,399 -0.03(-0.79%)
Nov 06, 2013 3.910 3.920 3.790 3.800 251,748 -0.11(-2.81%)
Nov 05, 2013 3.860 3.920 3.860 3.910 177,378 +0.01(+0.26%)
Nov 04, 2013 4.010 4.040 3.880 3.900 410,809 -0.13(-3.23%)
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.