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 (%)
Aug 31, 2010 6.000 6.020 5.820 5.995 2,400 +0.12(+1.96%)
Aug 30, 2010 5.820 5.990 5.820 5.880 356,863 +0.00(+0.00%)
Aug 27, 2010 5.880 5.930 5.730 5.880 287,753 -0.01(-0.17%)
Aug 26, 2010 5.870 5.970 5.860 5.890 240,712 +0.06(+1.03%)
Aug 25, 2010 5.700 5.860 5.650 5.830 365,092 +0.06(+1.04%)
Aug 24, 2010 5.740 5.820 5.650 5.770 244,275 -0.01(-0.17%)
Aug 23, 2010 5.870 5.890 5.780 5.780 184,633 -0.08(-1.37%)
Aug 20, 2010 5.850 5.893 5.800 5.860 247,794 -0.09(-1.51%)
Aug 19, 2010 6.030 6.120 5.930 5.950 229,998 -0.14(-2.30%)
Aug 18, 2010 6.260 6.260 6.080 6.090 293,700 -0.13(-2.09%)
Aug 17, 2010 6.050 6.390 6.041 6.220 540,514 +0.24(+4.01%)
Aug 16, 2010 5.990 6.060 5.970 5.980 321,669 -0.02(-0.33%)
Aug 13, 2010 6.000 6.180 5.820 6.000 530,367 +0.15(+2.56%)
Aug 12, 2010 5.820 5.960 5.800 5.850 340,570 -0.09(-1.52%)
Aug 11, 2010 6.150 6.150 5.850 5.940 492,610 -0.30(-4.81%)
Aug 10, 2010 6.220 6.290 6.160 6.240 205,492 -0.08(-1.27%)
Aug 09, 2010 6.340 6.360 6.220 6.320 214,060 +0.00(+0.00%)
Aug 06, 2010 6.320 6.340 6.190 6.320 179,117 +0.01(+0.16%)
Aug 05, 2010 6.330 6.460 6.290 6.310 295,184 -0.01(-0.16%)
Aug 04, 2010 6.450 6.500 6.310 6.320 282,237 -0.15(-2.32%)
Aug 03, 2010 6.380 6.500 6.360 6.470 318,190 +0.09(+1.41%)
Aug 02, 2010 6.350 6.450 6.350 6.380 226,485 +0.08(+1.27%)
Jul 30, 2010 6.300 6.330 6.211 6.300 264,759 -0.01(-0.16%)
Jul 29, 2010 6.390 6.490 6.310 6.310 395,257 -0.08(-1.25%)
Jul 28, 2010 6.350 6.450 6.300 6.390 380,345 -0.04(-0.62%)
Jul 27, 2010 6.470 6.560 6.390 6.430 329,197 +0.00(+0.00%)
Jul 26, 2010 6.400 6.450 6.350 6.430 321,647 +0.01(+0.16%)
Jul 23, 2010 6.450 6.470 6.361 6.420 334,854 -0.02(-0.31%)
Jul 22, 2010 6.200 6.470 6.200 6.440 356,791 +0.27(+4.38%)
Jul 21, 2010 6.260 6.340 6.110 6.170 296,739 -0.09(-1.44%)
Jul 20, 2010 6.130 6.270 6.050 6.260 511,584 +0.14(+2.29%)
Jul 19, 2010 6.040 6.150 5.950 6.120 511,257 +0.04(+0.66%)
Jul 16, 2010 6.080 6.370 6.080 6.080 289,433 -0.37(-5.74%)
Jul 15, 2010 6.390 6.470 6.270 6.450 428,861 +0.06(+0.94%)
Jul 14, 2010 6.320 6.440 6.290 6.390 437,471 -0.02(-0.31%)
Jul 13, 2010 6.360 6.600 6.330 6.410 492,615 +0.12(+1.91%)
Jul 12, 2010 6.300 6.410 6.160 6.290 470,322 -0.04(-0.63%)
Jul 09, 2010 6.330 6.390 6.120 6.330 462,111 +0.20(+3.26%)
Jul 08, 2010 6.000 6.170 5.950 6.130 593,810 +0.19(+3.20%)
Jul 07, 2010 5.730 5.940 5.730 5.940 467,748 +0.21(+3.66%)
Jul 06, 2010 5.850 5.870 5.680 5.730 380,652 -0.11(-1.88%)
Jul 02, 2010 5.840 5.880 5.700 5.840 409,245 +0.14(+2.46%)
Jul 01, 2010 5.780 5.840 5.535 5.700 294,631 -0.11(-1.89%)
Jun 30, 2010 5.930 6.070 5.780 5.810 569 -0.11(-1.86%)
Jun 29, 2010 6.340 6.340 5.919 5.920 590,014 -0.55(-8.50%)
Jun 25, 2010 6.470 6.530 6.302 6.470 349,986 +0.10(+1.57%)
Jun 24, 2010 6.540 6.600 6.350 6.370 380,627 -0.20(-3.04%)
Jun 23, 2010 6.580 6.670 6.420 6.570 410,681 -0.01(-0.15%)
Jun 22, 2010 6.740 6.800 6.570 6.580 353,747 -0.23(-3.38%)
Jun 21, 2010 7.070 7.180 6.800 6.810 475,739 -0.24(-3.40%)
Jun 18, 2010 7.050 7.100 6.980 7.050 311,996 +0.03(+0.43%)
Jun 17, 2010 6.980 7.110 6.850 7.020 764,004 +0.04(+0.57%)
Jun 16, 2010 6.900 7.080 6.860 6.980 788,507 +0.08(+1.16%)
Jun 15, 2010 6.440 6.950 6.400 6.900 1,191,127 +0.55(+8.66%)
Jun 14, 2010 6.410 6.450 6.290 6.350 346,187 +0.08(+1.28%)
Jun 11, 2010 6.100 6.310 6.100 6.270 280,134 +0.03(+0.48%)
Jun 10, 2010 6.160 6.330 6.090 6.240 344,192 +0.29(+4.87%)
Jun 09, 2010 6.170 6.230 5.880 5.950 467,347 -0.07(-1.16%)
Jun 08, 2010 6.140 6.250 5.910 6.020 487,003 -0.13(-2.11%)
Jun 07, 2010 6.240 6.430 6.150 6.150 432,099 -0.12(-1.91%)
Jun 04, 2010 6.270 6.650 6.240 6.270 695,160 -0.12(-1.88%)
Jun 03, 2010 6.360 6.610 6.210 6.390 922,261 +0.10(+1.59%)
Jun 02, 2010 5.920 6.290 5.870 6.290 706,010 +0.43(+7.34%)
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.