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 (%)
Apr 30, 2015 6.150 6.200 6.070 6.190 85,772 +0.03(+0.49%)
Apr 29, 2015 5.980 6.280 5.980 6.160 112,758 +0.15(+2.50%)
Apr 28, 2015 5.940 6.020 5.940 6.010 67,370 +0.06(+1.01%)
Apr 27, 2015 5.930 6.030 5.930 5.950 56,790 -0.02(-0.34%)
Apr 24, 2015 6.010 6.020 5.889 5.970 188,403 -0.02(-0.33%)
Apr 23, 2015 5.980 6.090 5.980 5.990 164,962 +0.01(+0.17%)
Apr 22, 2015 6.070 6.170 5.940 5.980 54,370 -0.08(-1.32%)
Apr 21, 2015 6.130 6.150 6.010 6.060 187,682 -0.05(-0.82%)
Apr 20, 2015 6.110 6.140 6.020 6.110 98,828 +0.07(+1.16%)
Apr 17, 2015 5.900 6.110 5.890 6.040 168,814 +0.12(+2.03%)
Apr 16, 2015 5.880 5.970 5.868 5.920 90,018 +0.05(+0.85%)
Apr 15, 2015 5.800 5.940 5.770 5.870 95,472 +0.09(+1.56%)
Apr 14, 2015 5.710 5.780 5.690 5.780 87,888 +0.15(+2.66%)
Apr 13, 2015 5.610 5.680 5.580 5.630 73,818 +0.02(+0.36%)
Apr 10, 2015 5.650 5.650 5.570 5.610 80,545 -0.02(-0.36%)
Apr 09, 2015 5.450 5.690 5.450 5.630 88,171 +0.20(+3.68%)
Apr 08, 2015 5.720 5.720 5.410 5.430 115,585 -0.24(-4.23%)
Apr 07, 2015 5.730 5.859 5.660 5.670 94,417 -0.07(-1.22%)
Apr 06, 2015 5.630 5.840 5.620 5.740 162,151 +0.14(+2.50%)
Apr 02, 2015 5.500 5.600 5.600 5.600 268,600 +0.12(+2.19%)
Apr 01, 2015 5.350 5.570 5.350 5.480 183,773 +0.12(+2.24%)
Mar 31, 2015 5.210 5.380 5.200 5.360 221,532 +0.09(+1.71%)
Mar 30, 2015 5.410 5.420 5.220 5.270 80,773 -0.15(-2.77%)
Mar 27, 2015 5.270 5.470 5.250 5.420 285,763 +0.11(+2.07%)
Mar 26, 2015 5.390 5.450 5.280 5.310 184,689 -0.02(-0.38%)
Mar 25, 2015 5.240 5.370 5.240 5.330 159,570 +0.06(+1.14%)
Mar 24, 2015 5.240 5.270 5.220 5.270 554,270 +0.03(+0.57%)
Mar 23, 2015 5.300 5.390 5.220 5.240 114,793 -0.05(-0.95%)
Mar 20, 2015 5.330 5.380 5.270 5.290 227,774 +0.04(+0.76%)
Mar 19, 2015 5.300 5.350 5.245 5.250 148,398 -0.17(-3.14%)
Mar 18, 2015 5.110 5.450 5.095 5.420 180,194 +0.25(+4.84%)
Mar 17, 2015 5.000 5.210 5.000 5.170 152,208 +0.13(+2.58%)
Mar 16, 2015 4.870 5.054 4.720 5.040 183,703 +0.15(+3.07%)
Mar 13, 2015 4.950 4.980 4.870 4.890 84,261 -0.14(-2.78%)
Mar 12, 2015 5.130 5.160 4.983 5.030 182,644 -0.06(-1.18%)
Mar 11, 2015 5.110 5.130 5.020 5.090 208,868 -0.03(-0.59%)
Mar 10, 2015 5.070 5.200 5.000 5.120 126,328 -0.01(-0.19%)
Mar 09, 2015 5.290 5.320 5.110 5.130 143,036 -0.16(-3.02%)
Mar 06, 2015 5.350 5.350 5.210 5.290 88,660 -0.07(-1.31%)
Mar 05, 2015 5.410 5.440 5.360 5.360 76,726 -0.11(-2.01%)
Mar 04, 2015 5.420 5.410 5.320 5.470 69,890 +0.06(+1.11%)
Mar 03, 2015 5.200 5.420 5.200 5.410 136,025 +0.21(+4.04%)
Mar 02, 2015 5.160 5.280 5.160 5.200 81,572 -0.01(-0.19%)
Feb 27, 2015 5.320 5.330 5.180 5.210 109,714 -0.10(-1.88%)
Feb 26, 2015 5.250 5.360 5.200 5.310 138,840 -0.03(-0.56%)
Feb 25, 2015 5.300 5.360 5.250 5.340 50,657 +0.04(+0.75%)
Feb 24, 2015 5.250 5.330 5.110 5.300 185,932 +0.04(+0.76%)
Feb 23, 2015 5.350 5.350 5.075 5.260 125,556 -0.13(-2.41%)
Feb 20, 2015 5.470 5.530 5.370 5.390 164,013 -0.08(-1.46%)
Feb 19, 2015 5.210 5.492 5.140 5.470 177,729 +0.11(+2.05%)
Feb 18, 2015 5.160 5.830 5.100 5.360 506,671 +0.23(+4.48%)
Feb 17, 2015 4.930 5.170 4.790 5.130 241,353 +0.23(+4.69%)
Feb 13, 2015 5.000 4.900 4.900 4.900 97,900 -0.06(-1.21%)
Feb 12, 2015 4.760 4.970 4.670 4.960 160,496 +0.31(+6.67%)
Feb 11, 2015 4.520 4.670 4.430 4.650 96,408 +0.07(+1.53%)
Feb 10, 2015 4.620 4.620 4.400 4.580 166,535 -0.02(-0.43%)
Feb 09, 2015 4.480 4.630 4.440 4.600 112,390 +0.17(+3.84%)
Feb 06, 2015 4.480 4.630 4.380 4.430 102,221 -0.09(-1.99%)
Feb 05, 2015 4.410 4.640 4.410 4.520 123,304 +0.13(+2.96%)
Feb 04, 2015 4.380 4.560 4.267 4.390 197,649 -0.06(-1.35%)
Feb 03, 2015 4.230 4.560 4.230 4.450 202,613 +0.26(+6.21%)
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.