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 (%)
Dec 31, 2010 6.800 6.850 6.800 6.800 258,095 -0.03(-0.44%)
Dec 30, 2010 6.810 6.850 6.730 6.830 320,231 +0.07(+1.04%)
Dec 29, 2010 6.640 6.780 6.640 6.760 308,221 +0.12(+1.81%)
Dec 28, 2010 6.550 6.690 6.520 6.640 219,719 +0.09(+1.37%)
Dec 27, 2010 6.630 6.650 6.460 6.550 198,396 -0.12(-1.80%)
Dec 23, 2010 6.640 6.780 6.580 6.670 258,998 +0.02(+0.30%)
Dec 22, 2010 6.500 6.660 6.490 6.650 313,856 +0.18(+2.78%)
Dec 21, 2010 6.240 6.510 6.240 6.470 380,011 +0.19(+3.03%)
Dec 20, 2010 6.260 6.350 6.210 6.280 322,474 +0.01(+0.16%)
Dec 17, 2010 6.440 6.440 6.250 6.270 276,121 -0.19(-2.94%)
Dec 16, 2010 6.400 6.490 6.350 6.460 264,004 +0.09(+1.41%)
Dec 15, 2010 6.480 6.540 6.330 6.370 359,748 -0.16(-2.45%)
Dec 14, 2010 6.540 6.640 6.520 6.530 281,833 -0.04(-0.61%)
Dec 13, 2010 6.600 6.630 6.550 6.570 271,598 +0.00(+0.00%)
Dec 10, 2010 6.570 6.620 6.540 6.570 258,823 -0.02(-0.30%)
Dec 09, 2010 6.420 6.590 6.420 6.590 303,121 +0.18(+2.81%)
Dec 08, 2010 6.530 6.570 6.390 6.410 288,184 -0.09(-1.38%)
Dec 07, 2010 6.600 6.640 6.480 6.500 348,004 -0.10(-1.52%)
Dec 06, 2010 6.590 6.670 6.580 6.600 274,670 -0.03(-0.45%)
Dec 03, 2010 6.610 6.660 6.580 6.630 210,294 -0.03(-0.45%)
Dec 02, 2010 6.670 6.710 6.540 6.660 384,174 -0.02(-0.30%)
Dec 01, 2010 6.660 6.720 6.640 6.680 405,887 +0.10(+1.52%)
Nov 30, 2010 6.580 6.630 6.540 6.580 244,959 -0.07(-1.05%)
Nov 29, 2010 6.560 6.660 6.560 6.650 205,378 +0.03(+0.45%)
Nov 26, 2010 6.610 6.660 6.590 6.620 110,481 -0.08(-1.19%)
Nov 24, 2010 6.660 6.700 6.700 6.700 286,682 +0.09(+1.36%)
Nov 23, 2010 6.770 6.780 6.540 6.610 323,854 -0.20(-2.94%)
Nov 22, 2010 6.830 6.880 6.715 6.810 319,190 -0.07(-1.02%)
Nov 19, 2010 6.830 6.900 6.780 6.880 235,847 +0.04(+0.58%)
Nov 18, 2010 6.550 6.870 6.550 6.840 563,718 +0.32(+4.91%)
Nov 17, 2010 6.420 6.550 6.390 6.520 269,079 +0.06(+0.93%)
Nov 16, 2010 6.540 6.540 6.380 6.460 352,724 -0.17(-2.56%)
Nov 15, 2010 6.630 6.660 6.520 6.630 305,721 +0.01(+0.15%)
Nov 12, 2010 6.520 6.680 6.480 6.620 373,693 -0.08(-1.19%)
Nov 11, 2010 6.650 6.740 6.610 6.700 230,962 -0.01(-0.15%)
Nov 10, 2010 6.550 6.750 6.490 6.710 424,428 +0.15(+2.29%)
Nov 09, 2010 6.680 6.770 6.530 6.560 490,303 -0.06(-0.91%)
Nov 08, 2010 6.520 6.630 6.520 6.620 375,356 +0.08(+1.22%)
Nov 05, 2010 6.460 6.600 6.430 6.540 361,999 +0.06(+0.93%)
Nov 04, 2010 6.400 6.510 6.400 6.480 742,971 +0.11(+1.73%)
Nov 03, 2010 6.400 6.430 6.300 6.370 220,925 -0.05(-0.78%)
Nov 02, 2010 6.330 6.440 6.270 6.420 295,617 +0.09(+1.42%)
Nov 01, 2010 6.190 6.400 6.190 6.330 410,703 +0.14(+2.26%)
Oct 29, 2010 6.130 6.270 6.130 6.190 423,908 +0.03(+0.49%)
Oct 28, 2010 6.080 6.190 6.040 6.160 277,838 +0.09(+1.48%)
Oct 27, 2010 6.010 6.090 5.950 6.070 307,758 -0.03(-0.49%)
Oct 25, 2010 6.300 6.320 6.100 6.100 296,543 -0.13(-2.09%)
Oct 22, 2010 6.250 6.280 6.180 6.230 219,361 -0.03(-0.48%)
Oct 21, 2010 6.260 6.320 6.190 6.260 329,551 +0.00(+0.00%)
Oct 20, 2010 6.180 6.340 6.150 6.260 287,924 +0.12(+1.95%)
Oct 19, 2010 6.330 6.330 6.100 6.140 373,920 -0.30(-4.66%)
Oct 18, 2010 6.400 6.470 6.400 6.440 267,987 -0.05(-0.77%)
Oct 15, 2010 6.500 6.530 6.420 6.490 338,390 -0.01(-0.15%)
Oct 14, 2010 6.550 6.640 6.450 6.500 326,080 -0.11(-1.66%)
Oct 13, 2010 6.340 6.640 6.300 6.610 664,704 +0.29(+4.59%)
Oct 12, 2010 6.200 6.360 6.170 6.320 316,256 +0.05(+0.80%)
Oct 11, 2010 6.270 6.330 6.260 6.270 126,516 -0.07(-1.10%)
Oct 08, 2010 6.340 6.370 6.150 6.340 318,670 +0.06(+0.96%)
Oct 07, 2010 6.380 6.380 6.250 6.280 307,914 -0.10(-1.57%)
Oct 06, 2010 6.360 6.460 6.310 6.380 383,296 +0.01(+0.16%)
Oct 05, 2010 6.370 6.420 6.340 6.370 290,403 +0.02(+0.31%)
Oct 04, 2010 6.370 6.420 6.290 6.350 228,552 -0.07(-1.09%)
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.