Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
Nov 01, 2013 4.060 4.080 4.000 4.030 394,349 -0.06(-1.47%)
Oct 31, 2013 3.950 4.100 3.950 4.090 278,257 +0.12(+3.02%)
Oct 30, 2013 3.960 4.002 3.940 3.970 185,097 +0.01(+0.25%)
Oct 29, 2013 3.970 4.016 3.960 3.960 84,368 -0.02(-0.50%)
Oct 28, 2013 4.050 4.050 3.970 3.980 105,333 -0.08(-1.97%)
Oct 25, 2013 4.020 4.060 3.980 4.060 182,918 +0.06(+1.50%)
Oct 24, 2013 3.940 4.020 3.910 4.000 79,416 +0.08(+2.04%)
Oct 23, 2013 4.000 4.000 3.860 3.920 148,193 -0.08(-2.00%)
Oct 22, 2013 4.010 4.070 3.970 4.000 116,537 +0.00(+0.00%)
Oct 21, 2013 4.090 4.110 3.980 4.000 80,392 -0.09(-2.20%)
Oct 18, 2013 3.980 4.130 3.970 4.090 349,228 +0.13(+3.28%)
Oct 17, 2013 3.800 3.972 3.800 3.960 201,698 +0.15(+3.94%)
Oct 16, 2013 3.800 3.870 3.800 3.810 73,217 +0.01(+0.26%)
Oct 15, 2013 3.830 3.870 3.780 3.800 97,501 -0.07(-1.81%)
Oct 14, 2013 3.837 3.900 3.830 3.870 55,274 +0.01(+0.26%)
Oct 11, 2013 3.710 3.900 3.710 3.860 135,731 +0.10(+2.66%)
Oct 10, 2013 3.750 3.780 3.740 3.760 93,623 +0.03(+0.80%)
Oct 09, 2013 3.770 3.790 3.710 3.730 121,279 -0.04(-1.06%)
Oct 08, 2013 3.860 3.880 3.770 3.770 79,698 -0.09(-2.33%)
Oct 07, 2013 3.900 3.930 3.860 3.860 76,960 -0.07(-1.78%)
Oct 04, 2013 3.900 4.000 3.880 3.930 148,118 +0.03(+0.77%)
Oct 03, 2013 3.870 3.920 3.850 3.900 151,981 +0.03(+0.78%)
Oct 02, 2013 3.870 3.940 3.860 3.870 90,519 -0.02(-0.51%)
Oct 01, 2013 3.840 3.920 3.840 3.890 193,207 +0.08(+2.10%)
Sep 27, 2013 3.640 3.840 3.620 3.810 211,438 +0.16(+4.38%)
Sep 26, 2013 3.660 3.710 3.640 3.650 71,035 -0.02(-0.54%)
Sep 25, 2013 3.670 3.770 3.670 3.670 123,169 -0.01(-0.27%)
Sep 24, 2013 3.610 3.700 3.580 3.680 258,941 +0.08(+2.22%)
Sep 23, 2013 3.620 3.620 3.550 3.600 90,258 -0.03(-0.83%)
Sep 20, 2013 3.770 3.790 3.600 3.630 135,158 -0.15(-3.97%)
Sep 19, 2013 3.810 3.890 3.728 3.780 90,653 -0.04(-1.05%)
Sep 18, 2013 3.790 3.880 3.690 3.820 92,470 +0.04(+1.06%)
Sep 17, 2013 3.750 3.820 3.730 3.780 90,478 +0.01(+0.27%)
Sep 16, 2013 3.820 3.860 3.730 3.770 133,741 -0.09(-2.33%)
Sep 13, 2013 3.830 3.890 3.800 3.860 54,397 +0.01(+0.26%)
Sep 12, 2013 3.910 3.940 3.825 3.850 88,340 -0.11(-2.78%)
Sep 11, 2013 3.930 3.990 3.930 3.960 160,240 +0.02(+0.51%)
Sep 10, 2013 3.890 3.990 3.860 3.940 174,605 +0.06(+1.55%)
Sep 09, 2013 3.840 3.940 3.810 3.880 122,061 +0.07(+1.84%)
Sep 06, 2013 3.710 3.820 3.660 3.810 142,014 +0.13(+3.53%)
Sep 05, 2013 3.680 3.740 3.680 3.680 51,980 -0.01(-0.27%)
Sep 04, 2013 3.560 3.720 3.560 3.690 65,788 +0.14(+3.94%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.