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 (%)
Jul 31, 2018 3.400 3.500 3.350 3.500 128,787 +0.05(+1.45%)
Jul 30, 2018 3.550 3.650 3.400 3.450 216,277 -0.05(-1.43%)
Jul 27, 2018 3.600 3.690 3.500 3.500 198,400 -0.10(-2.78%)
Jul 26, 2018 3.500 3.600 3.500 3.600 106,362 +0.10(+2.86%)
Jul 25, 2018 3.500 3.560 3.425 3.500 163,089 +0.00(+0.00%)
Jul 24, 2018 3.200 3.500 3.160 3.500 233,534 +0.35(+11.11%)
Jul 23, 2018 3.350 3.350 3.150 3.150 193,248 -0.15(-4.55%)
Jul 20, 2018 3.200 3.325 3.150 3.300 191,326 +0.15(+4.76%)
Jul 19, 2018 3.200 3.200 3.110 3.150 72,944 -0.05(-1.56%)
Jul 18, 2018 3.150 3.200 3.050 3.200 101,931 +0.05(+1.59%)
Jul 17, 2018 3.100 3.150 3.100 3.150 30,481 +0.00(+0.00%)
Jul 16, 2018 3.200 3.240 3.100 3.150 103,271 -0.08(-2.33%)
Jul 13, 2018 3.200 3.275 3.155 3.225 33,867 -0.02(-0.77%)
Jul 12, 2018 3.150 3.250 3.125 3.250 115,759 +0.15(+4.84%)
Jul 11, 2018 3.200 3.300 3.100 3.100 198,461 -0.10(-3.13%)
Jul 10, 2018 3.150 3.250 3.150 3.200 119,962 +0.10(+3.23%)
Jul 09, 2018 3.150 3.200 3.125 3.100 70,143 -0.05(-1.59%)
Jul 06, 2018 3.100 3.175 3.100 3.150 28,203 +0.05(+1.61%)
Jul 05, 2018 3.150 3.200 3.075 3.100 101,569 -0.05(-1.59%)
Jul 03, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Jul 02, 2018 3.100 3.100 3.050 3.100 39,551 +0.00(+0.00%)
Jun 29, 2018 3.150 3.175 3.100 3.100 74,129 -0.05(-1.59%)
Jun 28, 2018 3.250 3.250 3.075 3.150 211,701 -0.05(-1.56%)
Jun 27, 2018 3.150 3.300 3.150 3.200 280,894 +0.05(+1.59%)
Jun 26, 2018 3.100 3.150 3.050 3.150 112,529 +0.10(+3.28%)
Jun 25, 2018 3.150 3.150 3.050 3.050 70,948 -0.10(-3.17%)
Jun 22, 2018 3.100 3.150 3.050 3.150 111,739 +0.10(+3.28%)
Jun 21, 2018 3.050 3.150 3.025 3.050 71,615 -0.05(-1.61%)
Jun 20, 2018 3.050 3.145 3.050 3.100 54,013 +0.05(+1.64%)
Jun 19, 2018 3.100 3.150 3.050 3.050 123,396 -0.10(-3.17%)
Jun 18, 2018 3.050 3.175 3.000 3.150 214,397 +0.10(+3.28%)
Jun 15, 2018 3.100 3.000 3.050 137,420 -0.05(-1.61%)
Jun 14, 2018 3.100 3.200 3.050 3.100 98,296 +0.00(+0.00%)
Jun 13, 2018 3.050 3.150 3.050 3.100 122,042 +0.05(+1.64%)
Jun 12, 2018 3.100 3.150 3.050 3.050 109,804 -0.05(-1.61%)
Jun 11, 2018 3.100 3.200 3.075 3.100 221,963 +0.00(+0.00%)
Jun 08, 2018 3.100 3.175 3.055 3.100 116,916 +0.00(+0.00%)
Jun 07, 2018 3.050 3.175 3.050 3.100 228,825 +0.05(+1.64%)
Jun 06, 2018 3.100 3.050 328,827 +0.10(+3.39%)
Jun 05, 2018 2.950 3.000 2.875 2.950 147,812 +0.00(+0.00%)
Jun 04, 2018 3.100 3.100 2.925 2.950 407,344 -0.10(-3.28%)
Jun 01, 2018 2.950 3.095 2.950 3.050 256,128 +0.05(+1.67%)
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%)
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.