Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advantage Energy Ltd (OP: AAVVF )

6.720 -0.190 (-2.75%)

Streaming Delayed Price Updated: 3:29 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.790	6.811	6.720	6.720	82,760	-0.19(-2.75%)
Nov 21, 2024	6.880	6.910	6.750	6.910	84,317	+0.38(+5.82%)
Nov 20, 2024	6.290	6.530	6.250	6.530	104,205	+0.37(+6.00%)
Nov 19, 2024	6.130	6.160	6.100	6.160	68,818	+0.03(+0.49%)
Nov 18, 2024	6.130	6.161	6.110	6.130	141,935	+0.03(+0.44%)
Nov 15, 2024	6.267	6.400	6.103	6.103	103,936	-0.35(-5.38%)
Nov 14, 2024	6.567	6.567	6.450	6.450	62,618	-0.16(-2.42%)
Nov 13, 2024	6.540	6.630	6.530	6.610	125,727	+0.02(+0.30%)
Nov 12, 2024	6.640	6.640	6.588	6.590	44,695	+0.00(+0.00%)
Nov 11, 2024	6.550	6.610	6.550	6.590	18,132	+0.16(+2.41%)
Nov 08, 2024	6.395	6.460	6.351	6.435	26,035	-0.12(-1.76%)
Nov 07, 2024	6.140	6.567	6.140	6.550	24,492	+0.28(+4.44%)
Nov 06, 2024	6.251	6.348	6.251	6.271	42,627	+0.02(+0.34%)
Nov 05, 2024	6.250	6.250	6.250	6.250	3,406	+0.02(+0.32%)
Nov 04, 2024	6.383	6.396	6.230	6.230	55,385	-0.01(-0.16%)
Nov 01, 2024	6.300	6.300	6.200	6.240	62,864	-0.02(-0.32%)
Oct 31, 2024	6.300	6.400	6.260	6.260	52,970	-0.23(-3.54%)
Oct 30, 2024	6.490	6.490	6.490	6.490	7,606	+0.04(+0.62%)
Oct 29, 2024	6.300	6.520	6.300	6.450	21,540	+0.03(+0.47%)
Oct 28, 2024	6.369	6.430	6.369	6.420	33,863	-0.12(-1.83%)
Oct 25, 2024	6.635	6.635	6.540	6.540	62,684	-0.06(-0.91%)
Oct 24, 2024	6.630	6.630	6.520	6.600	12,519	-0.08(-1.17%)
Oct 22, 2024				6.678	68,479	+0.05(+0.72%)
Oct 21, 2024	6.560	6.630	6.559	6.630	59,226	+0.07(+1.11%)
Oct 18, 2024	6.660	6.660	6.479	6.557	51,388	-0.11(-1.69%)
Oct 17, 2024	6.706	6.745	6.670	6.670	106,884	+0.04(+0.65%)
Oct 16, 2024	6.608	6.665	6.600	6.627	71,732	+0.01(+0.11%)
Oct 15, 2024	6.570	6.640	6.570	6.620	168,040	-0.21(-3.15%)
Oct 11, 2024				6.835	93	+0.05(+0.72%)
Oct 10, 2024	6.790	6.790	6.650	6.786	41,548	+0.13(+1.94%)
Oct 09, 2024	6.717	6.717	6.657	6.657	36,870	-0.11(-1.67%)
Oct 08, 2024	6.986	6.986	6.710	6.770	19,443	-0.52(-7.13%)
Oct 07, 2024	7.100	7.290	7.090	7.290	68,637	+0.21(+2.91%)
Oct 04, 2024	7.099	7.120	7.084	7.084	40,892	-0.04(-0.51%)
Oct 03, 2024	7.053	7.120	7.020	7.120	86,726	+0.07(+0.99%)
Oct 02, 2024	7.200	7.200	7.030	7.050	17,226	-0.06(-0.84%)
Oct 01, 2024	6.980	7.110	6.980	7.110	22,857	+0.11(+1.57%)
Sep 30, 2024	7.003	7.016	6.980	7.000	9,396	+0.17(+2.49%)
Sep 27, 2024	6.790	6.860	6.790	6.830	10,560	+0.20(+2.99%)
Sep 26, 2024	6.705	6.705	6.631	6.631	11,124	-0.03(-0.43%)
Sep 25, 2024	6.660	6.660	6.660	6.660	5,843	-0.14(-2.06%)
Sep 24, 2024	6.900	6.928	6.800	6.800	85,910	+0.02(+0.29%)
Sep 23, 2024	6.870	6.870	6.780	6.780	24,065	+0.01(+0.15%)
Sep 20, 2024	6.740	6.800	6.740	6.770	22,142	-0.02(-0.33%)
Sep 19, 2024	6.720	6.854	6.720	6.793	15,315	+0.19(+2.92%)
Sep 18, 2024	6.690	6.724	6.599	6.600	46,043	-0.13(-1.94%)
Sep 17, 2024	6.300	6.731	6.300	6.731	26,385	+0.03(+0.46%)
Sep 16, 2024	6.704	6.704	6.700	6.700	6,094	+0.04(+0.60%)
Sep 13, 2024	6.780	6.790	6.660	6.660	32,332	-0.20(-2.92%)
Sep 12, 2024	6.735	6.860	6.735	6.860	20,255	+0.17(+2.54%)
Sep 11, 2024	6.580	6.710	6.580	6.690	53,424	+0.14(+2.14%)
Sep 10, 2024	6.453	6.550	6.310	6.550	17,497	-0.08(-1.21%)
Sep 09, 2024	6.660	6.660	6.630	6.630	22,239	-0.02(-0.30%)
Sep 06, 2024	6.630	6.685	6.630	6.650	10,297	-0.14(-2.06%)
Sep 05, 2024	6.790	6.790	6.785	6.790	27,016	+0.01(+0.15%)
Sep 04, 2024	6.960	6.960	6.780	6.780	35,117	-0.09(-1.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advantage Energy Ltd (OP: AAVVF )

Historical Prices