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 (%)
Jun 30, 2017 6.600 6.800 6.600 6.750 99,904 +0.10(+1.50%)
Jun 29, 2017 6.650 6.650 6.550 6.650 76,691 +0.00(+0.00%)
Jun 28, 2017 6.500 6.650 6.450 6.650 76,926 +0.15(+2.31%)
Jun 27, 2017 6.450 6.600 6.400 6.500 98,926 +0.05(+0.78%)
Jun 26, 2017 6.350 6.450 6.275 6.450 64,160 +0.15(+2.38%)
Jun 23, 2017 6.200 6.400 6.150 6.300 74,624 +0.10(+1.61%)
Jun 22, 2017 6.100 6.250 6.100 6.200 99,806 +0.15(+2.48%)
Jun 21, 2017 6.150 6.350 6.050 6.050 87,243 -0.15(-2.42%)
Jun 20, 2017 6.200 6.275 6.100 6.200 32,858 -0.05(-0.80%)
Jun 19, 2017 6.200 6.300 6.200 6.250 57,552 +0.05(+0.81%)
Jun 16, 2017 6.100 6.250 6.050 6.200 36,402 +0.10(+1.64%)
Jun 15, 2017 6.100 6.200 6.050 6.100 94,864 +0.00(+0.00%)
Jun 14, 2017 6.250 6.250 6.100 6.100 65,183 -0.15(-2.40%)
Jun 13, 2017 6.150 6.275 6.150 6.250 89,427 +0.10(+1.63%)
Jun 12, 2017 6.100 6.200 6.000 6.150 136,890 +0.05(+0.82%)
Jun 09, 2017 5.950 6.150 5.950 6.100 157,101 +0.15(+2.52%)
Jun 08, 2017 6.000 6.125 5.950 5.950 67,071 -0.10(-1.65%)
Jun 07, 2017 6.250 6.275 6.000 6.050 88,544 -0.25(-3.97%)
Jun 06, 2017 6.100 6.300 6.100 6.300 74,561 +0.15(+2.44%)
Jun 05, 2017 6.150 6.200 6.050 6.150 65,277 +0.00(+0.00%)
Jun 02, 2017 6.350 6.350 6.125 6.150 145,584 -0.15(-2.38%)
Jun 01, 2017 6.250 6.388 6.250 6.300 36,705 +0.05(+0.80%)
May 31, 2017 6.200 6.325 6.150 6.250 106,171 -0.05(-0.79%)
May 30, 2017 6.450 6.450 6.250 6.300 124,304 -0.10(-1.56%)
May 26, 2017 6.350 6.500 6.300 6.400 47,240 +0.00(+0.00%)
May 25, 2017 6.550 6.700 6.350 6.400 102,164 -0.20(-3.03%)
May 24, 2017 6.700 6.750 6.500 6.600 133,157 -0.10(-1.49%)
May 23, 2017 6.600 6.725 6.600 6.700 81,391 +0.15(+2.29%)
May 22, 2017 6.750 6.800 6.550 6.550 66,775 -0.15(-2.24%)
May 19, 2017 6.500 6.775 6.500 6.700 535,918 +0.20(+3.08%)
May 18, 2017 6.450 6.525 6.400 6.500 119,397 +0.00(+0.00%)
May 17, 2017 6.550 6.650 6.450 6.500 190,963 -0.05(-0.76%)
May 16, 2017 6.600 6.688 6.550 6.550 99,505 -0.10(-1.50%)
May 15, 2017 6.600 6.675 6.525 6.650 80,858 +0.20(+3.10%)
May 12, 2017 6.500 6.580 6.400 6.450 152,148 -0.10(-1.53%)
May 11, 2017 6.500 6.650 6.500 6.550 161,264 +0.05(+0.77%)
May 10, 2017 6.150 6.550 6.150 6.500 208,999 +0.40(+6.56%)
May 09, 2017 6.200 6.200 6.075 6.100 158,233 -0.10(-1.61%)
May 08, 2017 6.100 6.200 6.076 6.200 85,335 +0.10(+1.64%)
May 05, 2017 6.000 6.200 5.925 6.100 144,771 +0.20(+3.39%)
May 04, 2017 6.000 6.000 5.823 5.900 99,302 -0.10(-1.67%)
May 03, 2017 6.100 6.100 5.950 6.000 75,321 -0.05(-0.83%)
May 02, 2017 6.200 6.250 6.000 6.050 78,557 -0.20(-3.20%)
May 01, 2017 6.250 6.300 6.200 6.250 57,042 +0.00(+0.00%)
Apr 28, 2017 6.300 6.350 6.250 6.250 39,971 +0.00(+0.00%)
Apr 27, 2017 6.200 6.300 6.025 6.250 56,500 +0.00(+0.00%)
Apr 26, 2017 6.300 6.400 6.200 6.250 129,740 -0.15(-2.34%)
Apr 25, 2017 6.500 6.500 6.308 6.400 59,284 +0.00(+0.00%)
Apr 24, 2017 6.450 6.525 6.400 6.400 46,313 -0.10(-1.54%)
Apr 21, 2017 6.500 6.500 6.374 6.500 72,098 +0.05(+0.78%)
Apr 20, 2017 6.450 6.550 6.425 6.450 59,025 +0.00(+0.00%)
Apr 19, 2017 6.600 6.600 6.425 6.450 66,435 -0.15(-2.27%)
Apr 18, 2017 6.650 6.650 6.550 6.600 37,866 -0.05(-0.75%)
Apr 17, 2017 6.550 6.725 6.550 6.650 35,781 +0.10(+1.53%)
Apr 13, 2017 6.750 6.750 6.525 6.550 59,746 -0.15(-2.24%)
Apr 12, 2017 6.800 6.850 6.650 6.700 64,773 -0.10(-1.47%)
Apr 11, 2017 6.800 6.850 6.700 6.800 103,289 +0.00(+0.00%)
Apr 10, 2017 6.750 6.800 6.725 6.800 41,134 +0.05(+0.74%)
Apr 07, 2017 6.800 6.855 6.650 6.750 56,258 -0.10(-1.46%)
Apr 06, 2017 6.850 6.850 6.750 6.850 69,077 +0.05(+0.74%)
Apr 05, 2017 6.850 6.939 6.750 6.800 153,847 -0.05(-0.73%)
Apr 04, 2017 6.600 6.850 6.575 6.850 78,609 +0.25(+3.79%)
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.