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 29, 2010 6.360 6.500 6.310 6.350 767,695 -0.06(-0.94%)
Jan 28, 2010 6.340 6.440 6.290 6.410 622,922 +0.03(+0.47%)
Jan 27, 2010 6.470 6.520 6.270 6.380 631,043 -0.15(-2.30%)
Jan 26, 2010 6.510 6.620 6.400 6.530 443,569 -0.07(-1.06%)
Jan 25, 2010 6.570 6.680 6.530 6.600 346,035 +0.04(+0.61%)
Jan 22, 2010 6.570 6.840 6.530 6.560 570,536 -0.11(-1.65%)
Jan 21, 2010 6.750 6.870 6.640 6.670 566,903 -0.10(-1.48%)
Jan 20, 2010 6.740 6.800 6.510 6.770 1,047,301 -0.14(-2.03%)
Jan 19, 2010 7.000 7.070 6.910 6.910 724,494 -0.12(-1.71%)
Jan 15, 2010 7.030 7.030 7.030 7.030 407,600 -0.08(-1.13%)
Jan 14, 2010 7.080 7.170 7.080 7.110 279,876 -0.04(-0.56%)
Jan 13, 2010 7.050 7.170 6.980 7.150 528,791 +0.15(+2.14%)
Jan 12, 2010 7.150 7.190 6.870 7.000 694,658 -0.22(-3.05%)
Jan 11, 2010 7.380 7.450 7.170 7.220 450,437 -0.07(-0.96%)
Jan 08, 2010 7.080 7.350 6.950 7.290 588,075 +0.18(+2.53%)
Jan 07, 2010 7.240 7.300 7.060 7.110 557,762 -0.16(-2.20%)
Jan 06, 2010 7.050 7.380 7.050 7.270 759,722 +0.15(+2.11%)
Jan 05, 2010 6.820 7.120 6.800 7.120 904,409 +0.29(+4.25%)
Jan 04, 2010 6.610 6.840 6.610 6.830 833,028 +0.31(+4.75%)
Dec 31, 2009 6.630 6.520 6.520 6.520 595,700 -0.09(-1.36%)
Dec 30, 2009 6.630 6.720 6.580 6.610 426,241 +0.00(+0.00%)
Dec 29, 2009 6.570 6.730 6.570 6.610 753,641 +0.04(+0.61%)
Dec 28, 2009 6.700 6.790 6.520 6.570 547,261 -0.14(-2.09%)
Dec 24, 2009 6.650 6.780 6.650 6.710 187,787 +0.01(+0.15%)
Dec 23, 2009 6.580 6.770 6.580 6.700 484,086 +0.09(+1.36%)
Dec 22, 2009 6.660 6.710 6.470 6.610 555,169 -0.11(-1.64%)
Dec 21, 2009 6.630 6.800 6.630 6.720 723,512 +0.02(+0.30%)
Dec 18, 2009 6.500 6.700 6.470 6.700 918,558 +0.24(+3.72%)
Dec 17, 2009 6.370 6.510 6.250 6.460 854,001 +0.06(+0.94%)
Dec 16, 2009 6.130 6.470 6.130 6.400 881,884 +0.23(+3.73%)
Dec 15, 2009 6.140 6.170 6.060 6.170 505,191 +0.01(+0.16%)
Dec 14, 2009 5.990 6.170 5.990 6.160 1,039,402 +0.20(+3.36%)
Dec 11, 2009 5.960 6.000 5.870 5.960 508,625 -0.09(-1.49%)
Dec 10, 2009 5.970 6.070 5.890 6.050 732,882 +0.18(+3.07%)
Dec 09, 2009 5.690 5.980 5.690 5.870 783,977 +0.14(+2.44%)
Dec 08, 2009 5.610 5.780 5.529 5.730 945,155 +0.14(+2.50%)
Dec 07, 2009 5.630 5.710 5.530 5.590 490,960 -0.02(-0.36%)
Dec 04, 2009 5.820 5.850 5.570 5.610 573,415 -0.06(-1.06%)
Dec 03, 2009 5.880 5.920 5.650 5.670 546,820 -0.19(-3.24%)
Dec 02, 2009 5.970 6.060 5.860 5.860 646,341 -0.12(-2.01%)
Dec 01, 2009 5.850 6.050 5.850 5.980 853,728 +0.19(+3.28%)
Nov 30, 2009 5.610 5.830 5.610 5.790 548,115 +0.10(+1.76%)
Nov 27, 2009 5.560 5.790 5.470 5.690 384,979 -0.17(-2.90%)
Nov 25, 2009 5.680 5.910 5.600 5.860 1,191,580 +0.20(+3.53%)
Nov 24, 2009 5.890 5.890 5.400 5.660 1,196,735 -0.18(-3.08%)
Nov 23, 2009 5.780 5.940 5.780 5.840 828,941 +0.16(+2.82%)
Nov 20, 2009 5.560 5.730 5.510 5.680 840,863 -0.06(-1.05%)
Nov 19, 2009 5.880 5.940 5.600 5.740 946,572 -0.19(-3.20%)
Nov 18, 2009 6.140 6.180 5.910 5.930 686,364 -0.23(-3.73%)
Nov 17, 2009 6.270 6.270 6.020 6.160 725,830 -0.14(-2.22%)
Nov 16, 2009 6.260 6.380 6.160 6.300 911,812 +0.19(+3.11%)
Nov 13, 2009 6.180 6.260 6.020 6.110 839,821 +0.08(+1.33%)
Nov 12, 2009 6.340 6.360 6.000 6.030 1,069,416 -0.33(-5.19%)
Nov 11, 2009 6.700 6.700 6.310 6.360 947,337 -0.26(-3.93%)
Nov 10, 2009 6.460 6.650 6.350 6.620 775,008 +0.10(+1.53%)
Nov 09, 2009 6.550 6.710 6.510 6.520 576,434 +0.04(+0.62%)
Nov 06, 2009 6.400 6.500 6.250 6.480 760,009 +0.06(+0.93%)
Nov 05, 2009 6.270 6.440 6.240 6.420 451,871 +0.19(+3.05%)
Nov 04, 2009 6.360 6.540 6.170 6.230 857,376 -0.05(-0.80%)
Nov 03, 2009 5.790 6.320 5.770 6.280 1,252,668 +0.30(+5.02%)
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.