AAVAdvantage Oil & Gas Ltd08/17/2018
LAST:

 3.910
CHANGE:
 0.06
OPEN:
3.860
HIGH:
3.940
ASK:
6.710
VOLUME:
457,774
CHANGE(%):
1.56
PREV:
3.850
LOW:
3.850
BID:
6.680
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/183.8603.9403.8503.910457,7740
08/16/183.8303.8903.8003.850870,7610
08/15/184.1004.1203.7803.8102,130,8790
08/14/184.1504.2004.1004.1201,569,4880
08/13/184.1204.1604.0904.1401,995,3640
08/10/184.1104.1804.0704.120929,6080
08/09/184.0604.1404.0604.130900,7580
08/08/184.0904.1004.0104.0501,724,7470
08/07/184.2804.3204.0704.1104,005,7870
08/03/184.3004.4404.2504.2902,252,0160
FUNDAMENTALS
Sector:
Industry:
52wk range:3.48 - 8.26
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 14, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83