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 (%)
Oct 30, 2015 5.520 5.660 5.440 5.570 45,926 +0.04(+0.72%)
Oct 29, 2015 5.450 5.567 5.410 5.530 77,551 +0.10(+1.84%)
Oct 28, 2015 5.410 5.590 5.360 5.430 272,751 +0.06(+1.12%)
Oct 27, 2015 5.440 5.460 5.310 5.370 82,855 -0.15(-2.72%)
Oct 26, 2015 5.800 5.800 5.470 5.520 60,645 -0.29(-4.99%)
Oct 23, 2015 5.910 5.930 5.760 5.810 156,865 -0.10(-1.69%)
Oct 22, 2015 5.850 6.000 5.850 5.910 54,438 +0.11(+1.90%)
Oct 21, 2015 6.000 6.010 5.760 5.800 155,282 -0.22(-3.65%)
Oct 20, 2015 5.890 6.070 5.890 6.020 62,753 +0.12(+2.03%)
Oct 19, 2015 6.100 6.100 5.870 5.900 87,111 -0.26(-4.22%)
Oct 16, 2015 6.290 6.290 6.120 6.160 53,933 -0.09(-1.44%)
Oct 15, 2015 6.090 6.300 6.090 6.250 182,650 +0.08(+1.30%)
Oct 14, 2015 6.100 6.200 6.090 6.170 75,783 +0.08(+1.31%)
Oct 13, 2015 6.100 6.240 6.090 6.090 289,325 -0.10(-1.62%)
Oct 12, 2015 6.240 6.250 6.110 6.190 37,700 -0.06(-0.96%)
Oct 09, 2015 6.340 6.450 6.210 6.250 215,727 -0.01(-0.16%)
Oct 08, 2015 6.180 6.320 6.180 6.260 209,208 +0.08(+1.29%)
Oct 07, 2015 6.190 6.370 6.120 6.180 236,328 +0.06(+0.98%)
Oct 06, 2015 5.920 6.177 5.910 6.120 174,697 +0.22(+3.73%)
Oct 05, 2015 5.700 5.927 5.690 5.900 139,010 +0.27(+4.80%)
Oct 02, 2015 5.390 5.690 5.350 5.630 107,263 +0.24(+4.45%)
Oct 01, 2015 5.320 5.510 5.320 5.390 116,692 +0.18(+3.45%)
Sep 30, 2015 5.170 5.250 5.080 5.210 161,306 +0.14(+2.76%)
Sep 29, 2015 5.310 5.310 5.060 5.070 144,969 -0.16(-3.06%)
Sep 28, 2015 5.290 5.350 5.230 5.230 59,532 -0.06(-1.13%)
Sep 25, 2015 5.510 5.510 5.260 5.290 69,615 -0.11(-2.04%)
Sep 24, 2015 5.400 5.450 5.270 5.400 83,807 +0.01(+0.19%)
Sep 23, 2015 5.560 5.610 5.370 5.390 82,593 -0.15(-2.71%)
Sep 22, 2015 5.400 5.570 5.390 5.540 63,186 +0.06(+1.09%)
Sep 21, 2015 5.380 5.610 5.380 5.480 65,700 +0.06(+1.11%)
Sep 18, 2015 5.430 5.520 5.330 5.420 62,572 -0.10(-1.81%)
Sep 17, 2015 5.560 5.690 5.480 5.520 93,110 -0.03(-0.54%)
Sep 16, 2015 5.410 5.610 5.370 5.550 72,317 +0.22(+4.13%)
Sep 15, 2015 5.340 5.460 5.290 5.330 113,016 +0.02(+0.38%)
Sep 14, 2015 5.200 5.430 5.140 5.310 83,805 +0.10(+1.92%)
Sep 11, 2015 5.440 5.490 5.120 5.210 215,680 -0.26(-4.75%)
Sep 10, 2015 5.290 5.500 5.290 5.470 64,244 +0.21(+3.99%)
Sep 09, 2015 5.500 5.560 5.250 5.260 122,835 -0.18(-3.31%)
Sep 08, 2015 5.360 5.590 5.320 5.440 122,524 +0.19(+3.62%)
Sep 04, 2015 5.300 5.250 5.250 5.250 53,300 -0.15(-2.78%)
Sep 03, 2015 5.300 5.490 5.280 5.400 60,702 +0.09(+1.69%)
Sep 02, 2015 5.370 5.390 5.170 5.310 77,279 -0.02(-0.38%)
Sep 01, 2015 5.410 5.540 5.270 5.330 260,897 -0.25(-4.48%)
Aug 31, 2015 5.260 5.600 5.210 5.580 221,444 +0.19(+3.53%)
Aug 28, 2015 5.230 5.560 5.230 5.390 112,154 +0.06(+1.13%)
Aug 27, 2015 5.210 5.620 5.150 5.330 196,552 +0.29(+5.75%)
Aug 26, 2015 4.860 5.060 4.810 5.040 189,916 +0.19(+3.92%)
Aug 25, 2015 4.970 4.990 4.830 4.850 89,457 +0.10(+2.11%)
Aug 24, 2015 4.680 4.910 4.630 4.750 208,807 -0.26(-5.19%)
Aug 21, 2015 5.080 5.140 4.980 5.010 185,178 -0.12(-2.34%)
Aug 20, 2015 5.240 5.280 5.120 5.130 144,946 -0.14(-2.66%)
Aug 19, 2015 5.310 5.350 5.200 5.270 70,839 -0.09(-1.68%)
Aug 18, 2015 5.300 5.380 5.190 5.360 105,708 +0.03(+0.56%)
Aug 17, 2015 5.420 5.420 5.300 5.330 74,309 -0.14(-2.56%)
Aug 14, 2015 5.480 5.640 5.390 5.470 61,041 -0.02(-0.36%)
Aug 13, 2015 5.410 5.530 5.370 5.490 96,514 -0.05(-0.90%)
Aug 12, 2015 5.630 5.720 5.430 5.540 128,790 -0.09(-1.60%)
Aug 11, 2015 5.470 5.640 5.360 5.630 61,539 +0.02(+0.36%)
Aug 10, 2015 5.410 5.610 5.280 5.610 84,937 +0.18(+3.31%)
Aug 07, 2015 5.690 5.690 5.400 5.430 333,260 -0.32(-5.57%)
Aug 06, 2015 5.610 5.760 5.480 5.750 101,170 +0.14(+2.50%)
Aug 05, 2015 5.680 5.920 5.600 5.610 70,136 -0.03(-0.53%)
Aug 04, 2015 5.360 5.710 5.360 5.640 63,104 +0.32(+6.02%)
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.