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, 2011 5.900 5.961 5.810 5.830 352,732 -0.03(-0.51%)
Aug 30, 2011 5.680 5.895 5.580 5.860 345,257 +0.14(+2.45%)
Aug 29, 2011 5.590 5.800 5.590 5.720 367,581 +0.18(+3.25%)
Aug 26, 2011 5.390 5.550 5.330 5.540 370,676 +0.10(+1.84%)
Aug 25, 2011 5.600 5.700 5.390 5.440 743,723 -0.12(-2.16%)
Aug 24, 2011 5.440 5.590 5.400 5.560 546,020 +0.16(+2.96%)
Aug 23, 2011 5.220 5.420 5.150 5.400 671,484 +0.21(+4.05%)
Aug 22, 2011 5.550 5.550 5.150 5.190 718,582 -0.21(-3.89%)
Aug 19, 2011 5.400 5.690 5.380 5.400 661,976 -0.20(-3.57%)
Aug 18, 2011 5.550 5.680 5.430 5.600 984,684 -0.22(-3.78%)
Aug 17, 2011 5.770 5.930 5.740 5.820 628,021 +0.15(+2.65%)
Aug 16, 2011 5.860 5.860 5.630 5.670 546,991 -0.29(-4.87%)
Aug 15, 2011 5.960 6.100 5.820 5.960 430,159 +0.12(+2.05%)
Aug 12, 2011 5.920 6.140 5.780 5.840 533,628 +0.11(+1.92%)
Aug 11, 2011 5.610 5.840 5.500 5.730 451,759 +0.18(+3.24%)
Aug 10, 2011 5.560 5.740 5.270 5.550 693,889 -0.07(-1.25%)
Aug 09, 2011 5.700 5.690 5.270 5.620 940,161 +0.30(+5.64%)
Aug 08, 2011 5.700 5.900 5.270 5.320 1,177,850 -0.71(-11.77%)
Aug 05, 2011 6.330 6.350 5.780 6.030 1,046,959 -0.29(-4.59%)
Aug 04, 2011 6.730 6.730 6.225 6.320 695,098 -0.51(-7.47%)
Aug 03, 2011 6.800 6.860 6.600 6.830 693,219 +0.05(+0.74%)
Aug 02, 2011 7.050 7.120 6.780 6.780 489,794 -0.39(-5.44%)
Aug 01, 2011 7.100 7.200 6.990 7.170 274,442 +0.22(+3.17%)
Jul 29, 2011 6.980 7.080 6.900 6.950 409,731 -0.12(-1.70%)
Jul 28, 2011 7.240 7.310 7.000 7.070 748,198 -0.20(-2.75%)
Jul 27, 2011 7.330 7.370 7.220 7.270 328,346 -0.12(-1.62%)
Jul 26, 2011 7.450 7.480 7.320 7.390 239,587 -0.07(-0.94%)
Jul 25, 2011 7.490 7.600 7.460 7.460 216,358 -0.08(-1.06%)
Jul 22, 2011 7.560 7.560 7.500 7.540 282,932 -0.04(-0.53%)
Jul 21, 2011 7.740 7.810 7.570 7.580 355,002 -0.13(-1.69%)
Jul 20, 2011 7.660 7.720 7.620 7.710 154,520 +0.08(+1.05%)
Jul 19, 2011 7.550 7.710 7.460 7.630 375,116 +0.17(+2.28%)
Jul 18, 2011 7.540 7.580 7.390 7.460 340,906 -0.15(-1.97%)
Jul 15, 2011 7.480 7.650 7.460 7.610 229,591 +0.23(+3.12%)
Jul 14, 2011 7.560 7.640 7.340 7.380 242,224 -0.13(-1.73%)
Jul 13, 2011 7.490 7.640 7.480 7.510 185,708 +0.07(+0.94%)
Jul 12, 2011 7.300 7.490 7.300 7.440 289,318 +0.07(+0.95%)
Jul 11, 2011 7.630 7.679 7.360 7.370 434,501 -0.42(-5.39%)
Jul 08, 2011 7.800 7.820 7.710 7.790 134,726 -0.05(-0.64%)
Jul 07, 2011 8.060 8.090 7.840 7.840 221,911 -0.10(-1.26%)
Jul 06, 2011 8.020 8.110 7.850 7.940 303,651 -0.14(-1.73%)
Jul 05, 2011 7.900 8.170 7.900 8.080 361,372 +0.14(+1.76%)
Jul 01, 2011 7.870 7.950 7.830 7.940 166,313 +0.01(+0.13%)
Jun 30, 2011 7.980 8.030 7.930 7.930 198,396 -0.03(-0.38%)
Jun 29, 2011 7.900 8.100 7.830 7.960 254,980 +0.19(+2.45%)
Jun 28, 2011 7.840 7.940 7.720 7.770 202,188 -0.02(-0.26%)
Jun 27, 2011 7.700 7.830 7.690 7.790 262,284 +0.01(+0.13%)
Jun 24, 2011 7.700 7.930 7.700 7.780 239,686 +0.05(+0.65%)
Jun 23, 2011 7.820 7.820 7.640 7.730 317,156 -0.24(-3.01%)
Jun 22, 2011 7.670 8.090 7.670 7.970 270,526 +0.27(+3.51%)
Jun 21, 2011 7.640 7.790 7.630 7.700 236,699 +0.14(+1.85%)
Jun 20, 2011 7.560 7.640 7.530 7.560 197,958 -0.03(-0.40%)
Jun 17, 2011 7.780 7.840 7.550 7.590 294,453 -0.15(-1.94%)
Jun 16, 2011 7.820 7.900 7.690 7.740 420,228 -0.15(-1.90%)
Jun 15, 2011 7.970 8.070 7.820 7.890 271,859 -0.19(-2.35%)
Jun 14, 2011 7.880 8.120 7.880 8.080 281,640 +0.31(+3.99%)
Jun 13, 2011 7.900 7.970 7.670 7.770 507,074 -0.12(-1.52%)
Jun 10, 2011 8.020 8.050 7.823 7.890 339,584 -0.18(-2.23%)
Jun 09, 2011 7.940 8.170 7.940 8.070 274,932 +0.18(+2.28%)
Jun 08, 2011 8.070 8.190 7.890 7.890 330,134 -0.25(-3.07%)
Jun 07, 2011 8.250 8.320 8.120 8.140 288,195 -0.04(-0.49%)
Jun 06, 2011 8.400 8.680 8.150 8.180 733,059 -0.29(-3.42%)
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.