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 30, 2015 3.990 4.190 3.900 4.180 126,374 +0.19(+4.76%)
Jan 29, 2015 4.030 4.070 3.960 3.990 134,061 -0.02(-0.50%)
Jan 28, 2015 4.270 4.270 3.950 4.010 167,050 -0.27(-6.31%)
Jan 27, 2015 4.090 4.345 4.060 4.280 132,041 +0.10(+2.39%)
Jan 26, 2015 4.160 4.310 4.120 4.180 124,844 +0.00(+0.00%)
Jan 23, 2015 4.130 4.260 4.130 4.180 192,590 +0.03(+0.72%)
Jan 22, 2015 4.180 4.240 4.080 4.150 218,475 +0.00(+0.00%)
Jan 21, 2015 4.400 4.410 4.120 4.150 304,774 -0.18(-4.16%)
Jan 20, 2015 4.680 4.680 4.330 4.330 186,786 -0.43(-9.03%)
Jan 16, 2015 4.370 4.765 4.360 4.760 177,352 +0.34(+7.69%)
Jan 15, 2015 4.630 4.680 4.370 4.420 169,883 -0.12(-2.64%)
Jan 14, 2015 4.380 4.582 4.310 4.540 157,481 +0.12(+2.71%)
Jan 13, 2015 4.430 4.510 4.330 4.420 190,592 +0.00(+0.00%)
Jan 12, 2015 4.460 4.480 4.350 4.420 244,456 -0.17(-3.70%)
Jan 09, 2015 4.510 4.610 4.435 4.590 178,572 +0.08(+1.77%)
Jan 08, 2015 4.500 4.640 4.480 4.510 164,463 +0.04(+0.89%)
Jan 07, 2015 4.550 4.790 4.460 4.470 160,182 -0.06(-1.32%)
Jan 06, 2015 4.520 4.620 4.330 4.530 322,907 -0.06(-1.31%)
Jan 05, 2015 4.590 4.740 4.540 4.590 137,438 -0.08(-1.71%)
Jan 02, 2015 4.710 4.770 4.560 4.670 117,428 -0.12(-2.51%)
Dec 31, 2014 4.620 4.790 4.790 4.790 249,600 +0.14(+3.01%)
Dec 30, 2014 4.640 4.700 4.560 4.650 223,455 -0.02(-0.43%)
Dec 29, 2014 4.620 4.820 4.580 4.670 267,772 +0.07(+1.52%)
Dec 26, 2014 4.690 4.751 4.570 4.600 48,541 -0.08(-1.71%)
Dec 24, 2014 4.650 4.680 4.680 4.680 88,500 -0.01(-0.21%)
Dec 23, 2014 4.690 4.790 4.510 4.690 290,613 -0.07(-1.47%)
Dec 22, 2014 5.070 5.100 4.630 4.760 609,723 -0.37(-7.21%)
Dec 19, 2014 4.980 5.170 4.900 5.130 456,068 +0.22(+4.48%)
Dec 18, 2014 5.220 5.360 4.825 4.910 348,139 -0.24(-4.66%)
Dec 17, 2014 4.840 5.240 4.780 5.150 497,561 +0.34(+7.07%)
Dec 16, 2014 4.580 5.030 4.560 4.810 518,609 +0.19(+4.11%)
Dec 15, 2014 4.580 4.837 4.580 4.620 244,133 +0.00(+0.00%)
Dec 12, 2014 4.400 4.670 4.360 4.620 248,576 +0.16(+3.59%)
Dec 11, 2014 4.430 4.720 4.400 4.460 252,226 +0.02(+0.45%)
Dec 10, 2014 4.450 4.540 4.360 4.440 311,689 -0.08(-1.77%)
Dec 09, 2014 4.370 4.660 4.350 4.520 234,477 +0.11(+2.49%)
Dec 08, 2014 4.470 4.470 4.290 4.410 269,397 -0.19(-4.13%)
Dec 05, 2014 4.300 4.620 4.300 4.600 159,189 +0.26(+5.99%)
Dec 04, 2014 4.430 4.440 3.950 4.340 341,490 -0.21(-4.62%)
Dec 03, 2014 4.440 4.660 4.420 4.550 155,491 +0.14(+3.17%)
Dec 02, 2014 4.400 4.610 4.320 4.410 293,106 -0.05(-1.12%)
Dec 01, 2014 4.430 4.540 4.260 4.460 323,862 -0.02(-0.45%)
Nov 28, 2014 4.410 4.540 4.350 4.480 283,787 -0.40(-8.20%)
Nov 26, 2014 4.960 4.880 4.880 4.880 185,800 -0.10(-2.01%)
Nov 25, 2014 4.970 5.110 4.900 4.980 275,338 +0.07(+1.43%)
Nov 24, 2014 5.130 5.140 4.839 4.910 264,637 -0.25(-4.84%)
Nov 21, 2014 5.070 5.210 5.040 5.160 362,391 +0.17(+3.41%)
Nov 20, 2014 4.830 5.030 4.810 4.990 232,094 +0.15(+3.10%)
Nov 19, 2014 4.870 4.930 4.712 4.840 211,035 +0.04(+0.83%)
Nov 18, 2014 5.050 5.060 4.790 4.800 217,039 -0.24(-4.76%)
Nov 17, 2014 4.810 5.120 4.800 5.040 388,314 +0.23(+4.78%)
Nov 14, 2014 4.610 4.880 4.580 4.810 451,059 +0.21(+4.57%)
Nov 13, 2014 4.750 4.750 4.520 4.600 189,395 -0.14(-2.95%)
Nov 12, 2014 4.600 4.880 4.570 4.740 158,794 +0.07(+1.50%)
Nov 11, 2014 4.610 4.780 4.510 4.670 169,887 +0.07(+1.52%)
Nov 10, 2014 4.870 5.010 4.580 4.600 299,495 -0.17(-3.56%)
Nov 07, 2014 4.570 4.800 4.570 4.770 244,864 +0.21(+4.61%)
Nov 06, 2014 4.220 4.590 4.110 4.560 466,805 +0.29(+6.79%)
Nov 05, 2014 4.080 4.280 4.060 4.270 181,708 +0.23(+5.69%)
Nov 04, 2014 4.150 4.170 3.970 4.040 481,157 -0.17(-4.04%)
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.