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 30, 2014 5.790 6.060 5.790 6.010 513,958 +0.18(+3.09%)
May 29, 2014 5.790 5.855 5.710 5.830 202,980 +0.09(+1.57%)
May 28, 2014 5.640 5.790 5.560 5.740 205,660 +0.08(+1.41%)
May 27, 2014 5.800 5.820 5.630 5.660 209,644 -0.12(-2.08%)
May 23, 2014 5.710 5.780 5.780 5.780 184,700 +0.15(+2.66%)
May 22, 2014 5.760 5.780 5.610 5.630 136,884 -0.12(-2.09%)
May 21, 2014 5.700 5.790 5.675 5.750 351,866 +0.04(+0.70%)
May 20, 2014 5.720 5.780 5.641 5.710 222,768 -0.05(-0.87%)
May 19, 2014 5.750 5.830 5.690 5.760 247,900 +0.00(+0.00%)
May 16, 2014 5.840 5.840 5.670 5.760 171,367 -0.10(-1.71%)
May 15, 2014 5.810 5.860 5.580 5.860 789,474 +0.03(+0.51%)
May 14, 2014 5.990 6.150 5.815 5.830 656,153 -0.10(-1.69%)
May 13, 2014 5.860 5.950 5.800 5.930 289,051 +0.07(+1.19%)
May 12, 2014 5.920 6.120 5.790 5.860 702,720 -0.07(-1.18%)
May 09, 2014 6.080 6.100 5.720 5.930 810,799 -0.17(-2.79%)
May 08, 2014 6.300 6.420 6.040 6.100 694,895 -0.22(-3.48%)
May 07, 2014 6.370 6.400 6.260 6.320 316,175 -0.06(-0.94%)
May 06, 2014 6.410 6.450 6.310 6.380 329,341 +0.00(+0.00%)
May 05, 2014 6.280 6.440 6.180 6.380 511,361 +0.08(+1.27%)
May 02, 2014 6.280 6.350 6.240 6.300 269,160 +0.00(+0.00%)
May 01, 2014 6.330 6.350 6.180 6.300 482,054 -0.03(-0.47%)
Apr 30, 2014 6.310 6.360 6.210 6.330 491,417 -0.02(-0.31%)
Apr 29, 2014 6.150 6.370 6.110 6.350 1,816,464 +0.26(+4.27%)
Apr 28, 2014 5.940 6.230 5.810 6.090 927,312 +0.20(+3.40%)
Apr 25, 2014 5.850 5.940 5.730 5.890 417,568 -0.01(-0.17%)
Apr 24, 2014 5.950 5.990 5.880 5.900 647,322 -0.01(-0.17%)
Apr 23, 2014 5.900 5.960 5.796 5.910 478,556 +0.03(+0.51%)
Apr 22, 2014 5.730 5.920 5.700 5.880 1,078,936 +0.17(+2.98%)
Apr 21, 2014 5.750 5.860 5.670 5.710 394,041 -0.02(-0.35%)
Apr 17, 2014 5.650 5.730 5.730 5.730 489,200 +0.12(+2.14%)
Apr 16, 2014 5.480 5.670 5.450 5.610 372,879 +0.16(+2.94%)
Apr 15, 2014 5.480 5.610 5.400 5.450 436,389 -0.01(-0.18%)
Apr 14, 2014 5.400 5.510 5.380 5.460 713,465 +0.06(+1.11%)
Apr 11, 2014 5.390 5.460 5.360 5.400 447,884 -0.05(-0.92%)
Apr 10, 2014 5.220 5.490 5.210 5.450 447,906 +0.24(+4.61%)
Apr 09, 2014 5.140 5.370 5.110 5.210 384,446 +0.07(+1.36%)
Apr 08, 2014 5.130 5.190 5.110 5.140 303,780 -0.01(-0.19%)
Apr 07, 2014 5.250 5.250 5.030 5.150 306,877 -0.09(-1.72%)
Apr 04, 2014 5.210 5.270 5.180 5.240 217,120 +0.09(+1.75%)
Apr 03, 2014 5.020 5.230 5.020 5.150 745,435 +0.13(+2.59%)
Apr 02, 2014 4.990 5.100 4.971 5.020 578,820 -0.01(-0.20%)
Apr 01, 2014 4.960 5.050 4.950 5.030 258,408 +0.10(+2.03%)
Mar 31, 2014 4.950 5.100 4.870 4.930 541,400 +0.06(+1.23%)
Mar 28, 2014 4.700 4.950 4.660 4.870 523,935 +0.20(+4.28%)
Mar 27, 2014 4.520 4.670 4.490 4.670 1,109,783 +0.17(+3.78%)
Mar 26, 2014 4.440 4.550 4.430 4.500 766,082 +0.09(+2.04%)
Mar 25, 2014 4.400 4.450 4.323 4.410 137,824 +0.02(+0.46%)
Mar 24, 2014 4.350 4.410 4.300 4.390 150,381 +0.02(+0.46%)
Mar 21, 2014 4.300 4.400 4.260 4.370 231,134 +0.12(+2.82%)
Mar 20, 2014 4.200 4.270 4.140 4.250 109,412 +0.03(+0.71%)
Mar 19, 2014 4.190 4.270 4.190 4.220 143,584 -0.01(-0.24%)
Mar 18, 2014 4.200 4.300 4.140 4.230 353,963 +0.08(+1.93%)
Mar 17, 2014 4.050 4.200 4.000 4.150 263,582 +0.13(+3.23%)
Mar 14, 2014 3.910 4.040 3.870 4.020 126,655 +0.09(+2.29%)
Mar 13, 2014 3.920 3.980 3.880 3.930 223,796 +0.03(+0.77%)
Mar 12, 2014 3.940 3.960 3.850 3.900 169,747 -0.06(-1.52%)
Mar 11, 2014 4.000 4.040 3.950 3.960 155,585 -0.05(-1.25%)
Mar 10, 2014 4.100 4.130 4.000 4.010 121,353 -0.11(-2.67%)
Mar 07, 2014 4.150 4.190 4.110 4.120 92,134 -0.04(-0.96%)
Mar 06, 2014 4.050 4.190 4.050 4.160 254,100 +0.11(+2.72%)
Mar 05, 2014 4.040 4.080 4.010 4.050 199,714 +0.04(+1.00%)
Mar 04, 2014 4.090 4.090 3.990 4.010 122,756 -0.06(-1.47%)
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.