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 Oil & Gas Ltd (TSX: AAV )

9.370 -0.230 (-2.40%)

Streaming Delayed Price Updated: 4:00 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	9.570	9.660	9.370	9.370	444,368	-0.23(-2.40%)
Nov 21, 2024	9.250	9.670	9.250	9.600	940,873	+0.48(+5.26%)
Nov 20, 2024	8.610	9.170	8.610	9.120	920,191	+0.56(+6.54%)
Nov 19, 2024	8.550	8.690	8.500	8.560	415,215	-0.02(-0.23%)
Nov 18, 2024	8.650	8.700	8.550	8.580	870,046	-0.03(-0.35%)
Nov 15, 2024	9.010	9.010	8.570	8.610	856,986	-0.44(-4.86%)
Nov 14, 2024	9.210	9.370	9.000	9.050	627,773	-0.15(-1.63%)
Nov 13, 2024	9.130	9.280	8.950	9.200	475,766	+0.00(+0.00%)
Nov 12, 2024	9.250	9.390	9.070	9.200	647,738	+0.02(+0.22%)
Nov 11, 2024	8.900	9.210	8.880	9.180	435,963	+0.18(+2.00%)
Nov 08, 2024	9.080	9.080	8.830	9.000	189,709	-0.06(-0.66%)
Nov 07, 2024	8.750	9.130	8.710	9.060	368,335	+0.24(+2.72%)
Nov 06, 2024	8.660	8.860	8.660	8.820	747,752	+0.16(+1.85%)
Nov 05, 2024	8.680	8.710	8.500	8.660	250,488	-0.01(-0.12%)
Nov 04, 2024	8.800	8.970	8.640	8.670	489,801	-0.08(-0.91%)
Nov 01, 2024	8.780	8.870	8.630	8.750	602,890	+0.04(+0.46%)
Oct 31, 2024	8.970	8.970	8.690	8.710	564,402	-0.25(-2.79%)
Oct 30, 2024	9.020	9.060	8.890	8.960	221,037	-0.05(-0.55%)
Oct 29, 2024	8.910	9.080	8.890	9.010	292,914	+0.11(+1.24%)
Oct 28, 2024	8.910	8.960	8.760	8.900	360,612	-0.22(-2.41%)
Oct 25, 2024	9.050	9.270	8.980	9.120	324,182	-0.06(-0.65%)
Oct 24, 2024	9.120	9.200	9.020	9.180	386,966	+0.06(+0.66%)
Oct 23, 2024	9.250	9.250	9.060	9.120	554,944	-0.10(-1.08%)
Oct 22, 2024	9.110	9.260	9.090	9.220	254,601	+0.04(+0.44%)
Oct 21, 2024	9.150	9.250	9.050	9.180	307,819	+0.08(+0.88%)
Oct 18, 2024	9.190	9.200	8.900	9.100	316,212	-0.14(-1.52%)
Oct 17, 2024	9.190	9.360	9.150	9.240	576,209	+0.07(+0.76%)
Oct 16, 2024	9.130	9.210	9.080	9.170	372,911	+0.01(+0.11%)
Oct 15, 2024	9.020	9.200	8.950	9.160	654,837	-0.21(-2.24%)
Oct 11, 2024				9.370	0	+0.11(+1.19%)
Oct 10, 2024	9.230	9.410	9.200	9.260	750,719	+0.03(+0.33%)
Oct 09, 2024	9.150	9.260	9.100	9.230	968,479	-0.02(-0.22%)
Oct 08, 2024	9.540	9.540	9.170	9.250	1,257,781	-0.60(-6.09%)
Oct 07, 2024	9.700	9.970	9.680	9.850	726,486	+0.22(+2.28%)
Oct 04, 2024	9.720	9.760	9.590	9.630	229,669	-0.08(-0.82%)
Oct 03, 2024	9.550	9.720	9.400	9.710	641,224	+0.21(+2.21%)
Oct 02, 2024	9.740	9.750	9.460	9.500	149,655	-0.13(-1.35%)
Oct 01, 2024	9.320	9.630	9.290	9.630	427,262	+0.18(+1.90%)
Sep 30, 2024	9.180	9.540	9.170	9.450	495,048	+0.24(+2.61%)
Sep 27, 2024	8.920	9.340	8.920	9.210	343,700	+0.37(+4.19%)
Sep 26, 2024	8.950	9.180	8.840	8.840	258,442	-0.17(-1.89%)
Sep 25, 2024	9.070	9.200	8.960	9.010	170,706	-0.16(-1.74%)
Sep 24, 2024	9.240	9.380	9.120	9.170	350,146	-0.01(-0.11%)
Sep 23, 2024	9.060	9.330	9.060	9.180	1,230,754	-0.02(-0.22%)
Sep 20, 2024	9.240	9.250	9.050	9.200	750,070	-0.09(-0.97%)
Sep 19, 2024	9.140	9.310	9.100	9.290	345,378	+0.28(+3.11%)
Sep 18, 2024	9.150	9.170	8.920	9.010	226,796	-0.16(-1.74%)
Sep 17, 2024	8.970	9.170	8.950	9.170	373,024	+0.16(+1.78%)
Sep 16, 2024	9.200	9.220	8.980	9.010	384,646	-0.11(-1.21%)
Sep 13, 2024	9.340	9.340	9.060	9.120	711,825	-0.18(-1.94%)
Sep 12, 2024	9.090	9.330	9.010	9.300	652,115	+0.25(+2.76%)
Sep 11, 2024	8.930	9.150	8.680	9.050	834,710	+0.14(+1.57%)
Sep 10, 2024	8.980	8.980	8.570	8.910	426,471	-0.07(-0.78%)
Sep 09, 2024	9.080	9.080	8.960	8.980	334,484	-0.04(-0.44%)
Sep 06, 2024	9.190	9.290	8.950	9.020	262,077	-0.18(-1.96%)
Sep 05, 2024	9.190	9.370	9.130	9.200	247,515	+0.06(+0.66%)
Sep 04, 2024	9.280	9.480	9.120	9.140	154,416	-0.17(-1.83%)

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 Oil & Gas Ltd (TSX: AAV )

Historical Prices