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 (%)
May 31, 2018 2.900 3.040 2.860 3.000 254,172 +0.10(+3.45%)
May 30, 2018 2.850 2.950 2.850 2.900 112,773 +0.05(+1.75%)
May 29, 2018 2.900 2.950 2.824 2.850 176,623 -0.10(-3.39%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 3.000 3.050 2.900 2.950 233,043 -0.05(-1.67%)
May 23, 2018 3.100 3.150 3.000 3.000 170,151 -0.10(-3.23%)
May 22, 2018 3.100 3.250 3.100 3.100 202,003 +0.00(+0.00%)
May 21, 2018 3.100 3.150 3.100 3.100 81,049 +0.00(+0.00%)
May 18, 2018 3.150 3.150 3.050 3.100 173,338 -0.05(-1.59%)
May 17, 2018 3.150 3.200 3.100 3.150 218,726 +0.05(+1.61%)
May 16, 2018 3.100 3.150 3.000 3.100 162,111 +0.00(+0.00%)
May 15, 2018 2.950 3.140 2.900 3.100 205,797 +0.15(+5.08%)
May 14, 2018 2.800 3.000 2.800 2.950 210,693 +0.15(+5.36%)
May 11, 2018 2.900 2.940 2.800 2.800 278,496 -0.15(-5.08%)
May 10, 2018 3.000 3.050 2.900 2.950 173,921 -0.05(-1.67%)
May 09, 2018 3.050 3.150 2.975 3.000 224,346 +0.00(+0.00%)
May 08, 2018 2.900 3.100 2.850 3.000 313,886 +0.05(+1.69%)
May 07, 2018 3.050 3.100 2.900 2.950 413,878 -0.05(-1.67%)
May 04, 2018 3.000 3.100 3.000 3.000 212,343 -0.05(-1.64%)
May 03, 2018 3.200 3.250 3.000 3.050 306,624 -0.15(-4.69%)
May 02, 2018 3.100 3.300 3.100 3.200 141,546 +0.05(+1.59%)
May 01, 2018 3.200 3.200 3.050 3.150 230,589 -0.05(-1.56%)
Apr 30, 2018 3.200 3.287 3.170 3.200 127,002 +0.00(+0.00%)
Apr 27, 2018 3.250 3.275 3.200 3.200 80,350 -0.05(-1.54%)
Apr 26, 2018 3.300 3.330 3.210 3.250 113,501 -0.05(-1.52%)
Apr 25, 2018 3.200 3.350 3.200 3.300 144,192 +0.10(+3.12%)
Apr 24, 2018 3.200 3.300 3.150 3.200 386,041 -0.05(-1.54%)
Apr 23, 2018 3.100 3.250 3.000 3.250 167,973 +0.15(+4.84%)
Apr 20, 2018 3.100 3.100 3.000 3.100 431,005 -0.10(-3.13%)
Apr 19, 2018 3.300 3.425 3.200 3.200 706,789 -0.05(-1.54%)
Apr 18, 2018 3.200 3.350 3.200 3.250 443,502 +0.10(+3.17%)
Apr 17, 2018 3.150 3.250 3.060 3.150 180,285 +0.00(+0.00%)
Apr 16, 2018 3.250 3.250 3.100 3.150 239,697 -0.10(-3.08%)
Apr 13, 2018 3.400 3.440 3.200 3.250 213,923 -0.10(-2.99%)
Apr 12, 2018 3.500 3.500 3.270 3.350 195,280 -0.10(-2.90%)
Apr 11, 2018 3.350 3.500 3.317 3.450 674,864 +0.15(+4.55%)
Apr 10, 2018 3.150 3.350 3.150 3.300 736,195 +0.20(+6.45%)
Apr 09, 2018 3.150 3.250 3.100 3.100 347,589 +0.00(+0.00%)
Apr 06, 2018 3.200 3.300 3.100 3.100 795,236 -0.10(-3.13%)
Apr 05, 2018 3.050 3.250 3.050 3.200 596,399 +0.10(+3.23%)
Apr 04, 2018 3.000 3.100 2.975 3.100 603,375 +0.05(+1.64%)
Apr 03, 2018 2.900 3.100 2.900 3.050 396,776 +0.15(+5.17%)
Apr 02, 2018 3.000 3.000 2.850 2.900 124,683 -0.05(-1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Mar 28, 2018 3.050 3.050 2.810 2.850 190,795 -0.15(-5.00%)
Mar 27, 2018 3.200 3.200 2.970 3.000 234,060 -0.15(-4.76%)
Mar 26, 2018 3.200 3.250 3.110 3.150 241,277 -0.05(-1.56%)
Mar 23, 2018 3.100 3.300 3.089 3.200 715,332 +0.10(+3.23%)
Mar 22, 2018 3.100 3.175 3.000 3.100 650,341 +0.00(+0.00%)
Mar 21, 2018 2.900 3.100 2.900 3.100 551,891 +0.20(+6.90%)
Mar 20, 2018 2.850 2.900 2.775 2.900 133,200 +0.10(+3.57%)
Mar 19, 2018 2.950 2.950 2.750 2.800 294,054 -0.10(-3.45%)
Mar 16, 2018 2.850 3.000 2.800 2.900 257,401 +0.10(+3.57%)
Mar 15, 2018 2.800 2.850 2.750 2.800 337,690 +0.00(+0.00%)
Mar 14, 2018 2.800 2.900 2.775 2.800 309,882 +0.00(+0.00%)
Mar 13, 2018 2.850 2.890 2.800 2.800 396,266 -0.10(-3.45%)
Mar 12, 2018 2.900 2.950 2.800 2.900 361,665 +0.00(+0.00%)
Mar 09, 2018 2.900 2.950 2.800 2.900 309,544 +0.05(+1.75%)
Mar 08, 2018 2.800 2.875 2.800 2.850 168,407 +0.05(+1.79%)
Mar 07, 2018 2.750 2.800 759,859 -0.20(-6.67%)
Mar 06, 2018 3.050 3.200 2.950 3.000 771,874 +0.15(+5.26%)
Mar 05, 2018 2.800 2.950 2.775 2.850 332,486 +0.05(+1.79%)
Mar 02, 2018 2.750 2.850 2.700 2.800 268,384 +0.05(+1.82%)
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.