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 30, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 29, 2016 6.750 6.825 6.700 6.750 70,674 -0.05(-0.74%)
Dec 28, 2016 6.800 6.800 6.700 6.800 84,706 -0.05(-0.73%)
Dec 27, 2016 6.800 6.900 6.750 6.850 63,352 +0.10(+1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2016 6.800 6.845 6.700 6.750 36,535 +0.00(+0.00%)
Dec 21, 2016 6.650 6.975 6.650 6.750 96,937 +0.10(+1.50%)
Dec 20, 2016 6.750 6.750 6.650 6.650 63,438 -0.10(-1.48%)
Dec 19, 2016 6.750 6.850 6.700 6.750 61,978 -0.05(-0.74%)
Dec 16, 2016 6.900 6.900 6.750 6.800 54,607 -0.05(-0.73%)
Dec 15, 2016 6.750 7.000 6.700 6.850 107,408 +0.00(+0.00%)
Dec 14, 2016 7.150 7.250 6.850 6.850 135,116 -0.30(-4.20%)
Dec 13, 2016 7.150 7.200 7.070 7.150 103,175 +0.05(+0.70%)
Dec 12, 2016 7.500 7.550 7.000 7.100 314,207 -0.20(-2.74%)
Dec 09, 2016 7.150 7.375 7.150 7.300 105,704 +0.15(+2.10%)
Dec 08, 2016 7.200 7.225 7.040 7.150 67,438 -0.05(-0.69%)
Dec 07, 2016 7.350 7.400 7.150 7.200 98,839 -0.15(-2.04%)
Dec 06, 2016 7.300 7.425 7.275 7.350 263,397 +0.00(+0.00%)
Dec 05, 2016 7.300 7.450 7.240 7.350 84,531 +0.10(+1.38%)
Dec 02, 2016 7.300 7.375 7.200 7.250 73,151 -0.05(-0.68%)
Dec 01, 2016 7.300 7.550 7.155 7.300 287,876 +0.05(+0.69%)
Nov 30, 2016 7.400 7.550 7.100 7.250 460,743 +0.45(+6.62%)
Nov 29, 2016 6.800 6.950 6.700 6.800 97,890 -0.05(-0.73%)
Nov 28, 2016 6.950 7.000 6.850 6.850 72,684 +0.00(+0.00%)
Nov 25, 2016 7.100 7.100 6.810 6.850 47,538 -0.25(-3.52%)
Nov 23, 2016 7.100 7.100 7.100 0 +0.10(+1.43%)
Nov 22, 2016 7.000 7.050 6.875 7.000 68,085 +0.00(+0.00%)
Nov 21, 2016 6.900 7.100 6.900 7.000 115,664 +0.20(+2.94%)
Nov 18, 2016 6.850 6.850 6.700 6.800 79,349 +0.10(+1.49%)
Nov 17, 2016 6.850 6.950 6.700 6.700 50,482 -0.10(-1.47%)
Nov 16, 2016 6.750 6.850 6.710 6.800 30,512 +0.05(+0.74%)
Nov 15, 2016 6.750 6.900 6.750 6.750 80,470 +0.10(+1.50%)
Nov 14, 2016 6.500 6.750 6.500 6.650 66,967 +0.15(+2.31%)
Nov 11, 2016 6.600 6.625 6.450 6.500 60,283 -0.20(-2.99%)
Nov 10, 2016 6.600 6.750 6.550 6.700 53,621 +0.00(+0.00%)
Nov 09, 2016 6.500 6.700 6.400 6.700 65,210 +0.10(+1.52%)
Nov 08, 2016 6.650 6.695 6.550 6.600 80,113 +0.00(+0.00%)
Nov 07, 2016 6.500 6.650 6.500 6.600 144,725 +0.20(+3.12%)
Nov 04, 2016 6.500 6.600 6.400 6.400 187,586 -0.10(-1.54%)
Nov 03, 2016 6.550 6.600 6.400 6.500 196,156 +0.00(+0.00%)
Nov 02, 2016 6.750 6.825 6.500 6.500 133,248 -0.35(-5.11%)
Nov 01, 2016 6.750 6.900 6.750 6.850 144,221 +0.10(+1.48%)
Oct 31, 2016 6.700 6.800 6.670 6.750 99,711 -0.02(-0.30%)
Oct 28, 2016 7.010 7.020 6.700 6.770 129,514 -0.26(-3.70%)
Oct 27, 2016 7.090 7.190 7.020 7.030 120,636 -0.04(-0.57%)
Oct 26, 2016 7.130 7.270 7.020 7.070 109,558 -0.15(-2.08%)
Oct 25, 2016 7.330 7.390 7.210 7.220 59,628 -0.11(-1.50%)
Oct 24, 2016 7.450 7.580 7.200 7.330 111,896 -0.15(-2.01%)
Oct 21, 2016 7.520 7.570 7.420 7.480 53,893 -0.09(-1.19%)
Oct 20, 2016 7.640 7.730 7.490 7.570 59,213 -0.11(-1.43%)
Oct 19, 2016 7.730 7.860 7.650 7.680 178,833 +0.03(+0.39%)
Oct 18, 2016 7.770 7.837 7.650 7.650 118,753 -0.04(-0.52%)
Oct 17, 2016 7.800 7.877 7.660 7.690 151,855 -0.06(-0.77%)
Oct 14, 2016 7.600 7.820 7.550 7.750 373,049 +0.31(+4.17%)
Oct 13, 2016 7.250 7.580 7.250 7.440 219,815 +0.19(+2.62%)
Oct 12, 2016 7.290 7.330 7.211 7.250 41,609 -0.10(-1.36%)
Oct 11, 2016 7.270 7.450 7.260 7.350 148,162 +0.14(+1.94%)
Oct 10, 2016 7.310 7.410 7.180 7.210 75,559 -0.02(-0.28%)
Oct 07, 2016 7.450 7.450 7.110 7.230 125,755 -0.22(-2.95%)
Oct 06, 2016 7.300 7.470 7.120 7.450 147,245 +0.18(+2.48%)
Oct 05, 2016 7.050 7.310 7.030 7.270 83,614 +0.29(+4.15%)
Oct 04, 2016 7.170 7.230 6.960 6.980 86,084 -0.27(-3.72%)
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.