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 31, 2013 4.410 4.430 4.320 4.320 127,199 -0.12(-2.70%)
May 30, 2013 4.400 4.490 4.350 4.440 198,005 +0.05(+1.14%)
May 29, 2013 4.490 4.490 4.260 4.390 354,661 -0.08(-1.79%)
May 28, 2013 4.450 4.510 4.440 4.470 490,187 +0.06(+1.36%)
May 24, 2013 4.360 4.410 4.310 4.410 622,937 +0.05(+1.15%)
May 23, 2013 4.240 4.370 4.190 4.360 943,731 +0.10(+2.35%)
May 22, 2013 4.260 4.380 4.190 4.260 1,016,098 +0.11(+2.65%)
May 21, 2013 4.070 4.170 3.970 4.150 1,485,399 +0.30(+7.79%)
May 20, 2013 3.840 3.890 3.820 3.850 99,452 -0.03(-0.77%)
May 17, 2013 3.840 3.880 3.800 3.880 415,140 +0.05(+1.31%)
May 16, 2013 3.740 3.860 3.730 3.830 381,194 +0.03(+0.79%)
May 15, 2013 3.710 3.810 3.700 3.800 386,098 +0.06(+1.60%)
May 13, 2013 3.810 3.810 3.730 3.740 216,828 -0.07(-1.84%)
May 10, 2013 3.750 3.840 3.720 3.810 164,691 +0.04(+1.06%)
May 09, 2013 3.800 3.860 3.740 3.770 275,900 -0.03(-0.79%)
May 08, 2013 3.820 3.820 3.780 3.800 126,678 -0.02(-0.52%)
May 07, 2013 3.780 3.880 3.760 3.820 312,073 +0.03(+0.79%)
May 06, 2013 3.850 3.890 3.760 3.790 131,531 -0.04(-1.04%)
May 03, 2013 3.750 3.870 3.700 3.830 355,075 +0.13(+3.51%)
May 02, 2013 3.800 3.850 3.690 3.700 272,243 -0.09(-2.37%)
May 01, 2013 3.940 3.940 3.790 3.790 336,012 -0.18(-4.53%)
Apr 30, 2013 3.960 3.970 3.910 3.970 137,567 +0.02(+0.51%)
Apr 29, 2013 3.860 4.020 3.850 3.950 755,759 +0.09(+2.33%)
Apr 26, 2013 3.880 3.890 3.815 3.860 186,036 -0.03(-0.77%)
Apr 25, 2013 3.930 3.950 3.880 3.890 310,853 +0.02(+0.52%)
Apr 24, 2013 3.690 3.910 3.680 3.870 551,356 +0.18(+4.88%)
Apr 23, 2013 3.640 3.730 3.640 3.690 157,886 +0.04(+1.10%)
Apr 22, 2013 3.710 3.740 3.630 3.650 110,525 -0.06(-1.62%)
Apr 19, 2013 3.770 3.770 3.680 3.710 316,163 -0.02(-0.54%)
Apr 18, 2013 3.520 3.730 3.460 3.730 723,166 +0.24(+6.88%)
Apr 17, 2013 3.610 3.620 3.470 3.490 553,781 -0.14(-3.86%)
Apr 16, 2013 3.660 3.700 3.620 3.630 160,213 +0.00(+0.00%)
Apr 15, 2013 3.760 3.770 3.610 3.630 439,856 -0.21(-5.47%)
Apr 12, 2013 3.860 3.870 3.804 3.840 244,105 -0.05(-1.29%)
Apr 11, 2013 3.890 3.980 3.860 3.890 581,707 +0.04(+1.04%)
Apr 10, 2013 3.780 3.920 3.770 3.850 557,571 +0.05(+1.32%)
Apr 09, 2013 3.720 3.800 3.670 3.800 524,430 +0.08(+2.15%)
Apr 08, 2013 3.650 3.780 3.650 3.720 372,055 +0.07(+1.92%)
Apr 05, 2013 3.460 3.670 3.460 3.650 292,319 +0.13(+3.69%)
Apr 04, 2013 3.560 3.580 3.520 3.520 239,503 -0.04(-1.12%)
Apr 03, 2013 3.680 3.680 3.530 3.560 892,784 -0.10(-2.73%)
Apr 02, 2013 3.660 3.710 3.640 3.660 705,307 +0.01(+0.27%)
Apr 01, 2013 3.650 3.700 3.590 3.650 202,664 -0.02(-0.54%)
Mar 28, 2013 3.680 3.720 3.540 3.670 1,524,613 +0.11(+3.09%)
Mar 27, 2013 3.490 3.570 3.480 3.560 383,851 +0.06(+1.71%)
Mar 26, 2013 3.470 3.560 3.460 3.500 655,751 +0.04(+1.16%)
Mar 25, 2013 3.460 3.520 3.350 3.460 508,742 +0.00(+0.00%)
Mar 22, 2013 3.300 3.480 3.270 3.460 428,918 +0.16(+4.85%)
Mar 21, 2013 3.300 3.360 3.290 3.300 107,900 -0.02(-0.60%)
Mar 20, 2013 3.340 3.370 3.300 3.320 172,846 -0.01(-0.30%)
Mar 19, 2013 3.430 3.440 3.310 3.330 241,656 -0.10(-2.92%)
Mar 18, 2013 3.480 3.480 3.400 3.430 268,650 -0.03(-0.87%)
Mar 15, 2013 3.400 3.490 3.370 3.460 547,148 +0.08(+2.37%)
Mar 14, 2013 3.330 3.420 3.270 3.380 866,323 +0.20(+6.29%)
Mar 13, 2013 3.050 3.180 3.050 3.180 248,187 +0.10(+3.25%)
Mar 12, 2013 3.040 3.090 3.040 3.080 170,642 +0.02(+0.65%)
Mar 11, 2013 3.080 3.110 3.030 3.060 1,407,877 -0.05(-1.61%)
Mar 08, 2013 3.150 3.190 3.090 3.110 338,958 -0.06(-1.89%)
Mar 07, 2013 3.040 3.170 3.040 3.170 234,829 +0.13(+4.28%)
Mar 06, 2013 3.000 3.050 2.990 3.040 92,905 +0.04(+1.33%)
Mar 05, 2013 3.010 3.030 2.970 3.000 309,566 +0.03(+1.01%)
Mar 04, 2013 3.010 3.050 2.970 2.970 236,006 -0.06(-1.98%)
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.