Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Advantage Energy Ltd. (AAVVF)

Compare
7.70
+0.22
+(2.94%)
At close: April 1 at 3:47:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.597.717.587.707.7053,800
Mar 31, 20256.927.506.927.507.5073,700
Mar 28, 20257.457.457.427.427.4211,300
Mar 27, 20257.437.587.437.477.4715,800
Mar 26, 20257.507.607.477.497.4934,800
Mar 25, 20257.457.457.417.427.4250,100
Mar 24, 20257.247.457.247.447.4427,700
Mar 21, 20257.307.306.937.217.2147,200
Mar 20, 20257.207.317.207.227.2265,600
Mar 19, 20256.907.186.907.187.1827,500
Mar 18, 20256.856.856.856.856.8518,500
Mar 17, 20256.646.836.566.816.8120,600
Mar 14, 20256.086.616.086.616.6161,500
Mar 13, 20256.526.526.506.506.5070,100
Mar 12, 20256.466.696.466.696.6943,900
Mar 11, 20256.476.476.336.456.4517,000
Mar 10, 20256.506.506.306.336.3319,500
Mar 7, 20256.616.806.496.496.49152,300
Mar 6, 20256.506.596.256.286.28111,200
Mar 5, 20256.256.746.256.606.6011,500
Mar 4, 20256.376.756.376.646.64113,400
Mar 3, 20256.997.016.576.576.57203,400
Feb 28, 20256.967.046.846.996.99116,700
Feb 27, 20256.606.726.606.726.727,200
Feb 26, 20256.606.626.606.626.6240,000
Feb 25, 20256.666.666.556.556.5526,500
Feb 24, 20256.886.886.886.886.88-
Feb 21, 20256.956.976.886.886.8867,200
Feb 20, 20256.926.976.916.976.9732,800
Feb 19, 20256.987.066.987.067.0610,000
Feb 18, 20256.846.936.846.936.9324,300
Feb 14, 20256.836.896.746.856.8568,800
Feb 13, 20256.806.846.806.836.8367,900
Feb 12, 20256.796.796.796.796.7941,700
Feb 11, 20256.746.766.746.766.7613,100
Feb 10, 20256.676.766.656.656.6556,600
Feb 7, 20256.376.526.376.496.4930,700
Feb 6, 20256.356.376.286.306.3017,100
Feb 5, 20256.416.446.406.406.4090,800
Feb 4, 20256.426.486.426.486.4832,700
Feb 3, 20256.106.426.106.426.42152,000
Jan 31, 20256.346.366.346.366.3648,300
Jan 30, 20256.446.446.416.426.4228,100
Jan 29, 20256.346.346.306.326.3243,200
Jan 28, 20256.506.526.426.436.4358,900
Jan 27, 20256.526.616.486.556.5553,000
Jan 24, 20257.347.346.756.806.8096,400
Jan 23, 20257.187.186.986.986.9861,100
Jan 22, 20257.187.187.117.117.1117,900
Jan 21, 20256.967.216.967.077.07148,400
Jan 17, 20256.846.876.846.876.877,400
Jan 16, 20256.856.916.846.916.9118,300
Jan 15, 20257.087.137.077.137.1345,300
Jan 14, 20256.997.096.957.027.02103,800
Jan 13, 20257.247.256.976.996.99104,800
Jan 10, 20257.047.407.047.227.2275,000
Jan 8, 20257.057.177.057.177.1721,300
Jan 7, 20257.127.127.067.067.0627,900
Jan 6, 20256.977.106.977.097.09103,900
Jan 3, 20257.007.036.856.856.8554,900
Jan 2, 20256.916.976.846.976.9774,700
Dec 31, 20246.746.866.746.856.8595,800
Dec 30, 20246.406.686.406.686.6847,100
Dec 27, 20246.196.356.196.316.3112,500
Dec 26, 20246.456.456.276.386.384,000
Dec 24, 20246.326.386.326.386.3823,500
Dec 23, 20245.846.215.846.216.21108,400
Dec 20, 20245.855.935.835.935.9371,400
Dec 19, 20245.915.955.865.905.9020,100
Dec 18, 20246.016.065.915.915.91145,000
Dec 17, 20246.036.055.886.056.0537,200
Dec 16, 20246.156.186.056.056.0562,400
Dec 13, 20246.296.296.186.196.1927,200
Dec 12, 20246.106.336.106.336.3341,100
Dec 11, 20246.376.376.366.366.3687,700
Dec 10, 20246.166.206.166.206.2022,900
Dec 9, 20246.226.246.196.216.2118,300
Dec 6, 20246.336.336.046.166.1639,000
Dec 5, 20246.266.466.266.396.3939,600
Dec 4, 20246.256.256.176.176.1738,300
Dec 3, 20246.356.356.296.346.3426,600
Dec 2, 20246.396.466.396.466.4635,900
Nov 29, 20246.416.426.406.426.426,300
Nov 27, 20246.306.406.306.346.3428,700
Nov 26, 20246.516.516.386.386.3836,400
Nov 25, 20246.626.676.606.606.60103,800
Nov 22, 20246.816.816.726.726.7282,800
Nov 21, 20246.756.916.756.916.9184,300
Nov 20, 20246.296.536.256.536.53104,200
Nov 19, 20246.106.166.106.166.1668,800
Nov 18, 20246.136.166.116.136.13141,900
Nov 15, 20246.406.406.106.106.10103,900
Nov 14, 20246.576.576.456.456.4562,600
Nov 13, 20246.546.636.536.616.61125,700
Nov 12, 20246.646.646.596.596.5944,700
Nov 11, 20246.556.616.556.596.5918,100
Nov 8, 20246.406.466.356.446.4426,000
Nov 7, 20246.146.576.146.556.5524,500
Nov 6, 20246.336.356.256.276.2742,600
Nov 5, 20246.256.256.256.256.253,400
Nov 4, 20246.306.406.236.236.2355,400
Nov 1, 20246.306.306.206.246.2462,900
Oct 31, 20246.406.406.266.266.2653,000
Oct 30, 20246.496.496.496.496.497,600
Oct 29, 20246.306.526.306.456.4521,500
Oct 28, 20246.416.436.376.426.4233,900
Oct 25, 20246.646.646.546.546.5462,700
Oct 24, 20246.636.636.526.606.6012,500
Oct 23, 20246.686.686.686.686.68-
Oct 22, 20246.676.686.676.686.6838,800
Oct 21, 20246.566.636.566.636.6359,200
Oct 18, 20246.596.666.486.566.5651,400
Oct 17, 20246.716.756.676.676.67106,900
Oct 16, 20246.616.676.606.636.6371,700
Oct 15, 20246.576.646.576.626.62168,000
Oct 14, 20246.846.846.846.846.84-
Oct 11, 20247.107.106.666.846.8413,400
Oct 10, 20246.656.796.656.796.7941,500
Oct 9, 20246.726.726.666.666.6636,900
Oct 8, 20246.886.996.716.776.7719,400
Oct 7, 20247.097.297.097.297.2968,600
Oct 4, 20247.107.127.087.087.0840,900
Oct 3, 20247.057.127.027.127.1286,700
Oct 2, 20247.207.207.037.057.0517,200
Oct 1, 20246.987.116.987.117.1122,900
Sep 30, 20247.007.026.987.007.009,400
Sep 27, 20246.796.866.796.836.8310,600
Sep 26, 20246.716.716.636.636.6311,100
Sep 25, 20246.666.666.666.666.665,800
Sep 24, 20246.906.936.806.806.8085,900
Sep 23, 20246.876.876.786.786.7824,100
Sep 20, 20246.746.806.746.776.7722,100
Sep 19, 20246.726.856.726.796.7915,300
Sep 18, 20246.696.726.606.606.6046,000
Sep 17, 20246.306.736.306.736.7326,400
Sep 16, 20246.706.706.706.706.706,100
Sep 13, 20246.786.796.666.666.6632,300
Sep 12, 20246.746.866.746.866.8620,300
Sep 11, 20246.586.716.586.696.6953,400
Sep 10, 20246.456.556.316.556.5517,500
Sep 9, 20246.666.666.636.636.6322,200
Sep 6, 20246.636.696.636.656.6510,300
Sep 5, 20246.796.796.796.796.7927,000
Sep 4, 20246.966.966.786.786.7835,100
Sep 3, 20246.406.896.406.876.8714,700
Aug 30, 20247.127.197.097.197.1937,900
Aug 29, 20247.177.197.177.197.1943,900
Aug 28, 20246.407.076.407.077.0712,400
Aug 27, 20247.207.207.147.167.168,900
Aug 26, 20247.217.217.097.137.1326,700
Aug 23, 20246.936.936.936.936.9312,100
Aug 22, 20246.876.946.876.936.9318,400
Aug 21, 20247.057.056.906.926.929,100
Aug 20, 20247.037.036.906.976.9720,700
Aug 19, 20247.007.067.007.017.0149,000
Aug 16, 20247.127.127.127.127.127,100
Aug 15, 20247.157.397.157.217.2136,300
Aug 14, 20246.907.116.907.117.1124,000
Aug 13, 20246.926.926.926.926.9210,400
Aug 12, 20246.686.926.686.926.9288,900
Aug 9, 20246.506.506.506.506.5071,000
Aug 8, 20246.506.516.506.506.5033,800
Aug 7, 20246.736.736.506.506.5017,500
Aug 6, 20246.546.546.526.536.5335,500
Aug 5, 20246.236.456.236.456.454,400
Aug 2, 20246.796.796.566.566.5681,900
Aug 1, 20247.067.066.826.826.8273,400
Jul 31, 20246.936.996.936.996.9915,500
Jul 30, 20246.776.776.776.776.771,700
Jul 29, 20246.856.856.726.816.81203,100
Jul 26, 20247.007.076.507.077.07313,000
Jul 25, 20247.207.207.057.057.0531,600
Jul 24, 20247.147.297.097.267.267,200
Jul 23, 20246.917.416.917.417.4148,500
Jul 22, 20247.257.337.257.307.3033,100
Jul 19, 20247.307.307.307.307.3064,100
Jul 18, 20247.327.347.307.307.3047,300
Jul 17, 20247.327.327.257.287.2841,700
Jul 16, 20247.327.357.297.357.3532,200
Jul 15, 20247.307.357.307.337.3322,800
Jul 12, 20247.367.397.347.397.397,300
Jul 11, 20247.337.427.317.397.3998,100
Jul 10, 20247.337.357.257.357.3543,300
Jul 9, 20247.397.397.337.387.38100,400
Jul 8, 20247.407.407.407.407.4085,300
Jul 5, 20247.497.497.387.387.38900
Jul 3, 20247.607.657.597.657.656,100
Jul 2, 20247.537.537.527.537.53117,700
Jul 1, 20247.507.507.407.427.426,900
Jun 28, 20247.357.587.287.587.5831,900
Jun 27, 20247.677.677.557.557.5531,500
Jun 26, 20247.757.757.627.627.627,200
Jun 25, 20247.847.857.787.857.8591,600
Jun 24, 20247.587.747.587.747.7426,700
Jun 21, 20247.597.607.527.527.52125,300
Jun 20, 20247.607.667.557.577.5711,200
Jun 18, 20247.547.637.417.617.6156,400
Jun 17, 20247.387.387.387.387.3875,600
Jun 14, 20247.507.507.337.407.40185,700
Jun 13, 20247.727.727.677.677.6738,300
Jun 12, 20248.018.018.018.018.01190,200
Jun 11, 20248.238.237.827.867.86258,900
Jun 10, 20248.468.468.408.408.403,700
Jun 7, 20248.278.358.268.358.357,800
Jun 6, 20248.408.428.408.428.4224,400
Jun 5, 20248.058.148.018.148.1421,100
Jun 4, 20248.128.128.128.128.1234,100
Jun 3, 20248.518.518.298.298.2923,000
May 31, 20248.508.528.498.498.4913,400
May 30, 20248.428.488.428.488.4811,500
May 29, 20248.478.478.318.378.3724,100
May 28, 20248.068.588.068.518.5120,300
May 24, 20248.248.358.238.358.3535,500
May 23, 20248.148.368.118.258.2584,000
May 22, 20248.118.118.118.118.1117,100
May 21, 20248.038.138.038.118.1112,600
May 20, 20247.757.897.757.897.891,500
May 17, 20248.088.088.038.038.0310,100
May 16, 20248.048.078.018.078.0727,400
May 15, 20247.958.077.928.048.0413,800
May 14, 20247.907.947.907.947.947,300
May 13, 20247.757.757.757.757.7518,500
May 10, 20247.938.097.907.907.9033,200
May 9, 20247.877.927.877.917.9150,700
May 8, 20247.997.997.847.877.8725,600
May 7, 20248.008.058.008.028.0228,300
May 6, 20247.978.107.978.038.0325,100
May 3, 20247.827.827.787.787.7820,000
May 2, 20247.757.887.757.887.8859,100
May 1, 20247.737.787.717.787.7864,500
Apr 30, 20247.817.837.807.807.8034,700
Apr 29, 20247.897.967.867.867.8611,200
Apr 26, 20248.008.137.877.977.9724,800
Apr 25, 20247.557.727.557.727.7243,000
Apr 24, 20247.627.637.617.637.6320,200
Apr 23, 20247.717.807.717.727.7225,700
Apr 22, 20247.687.697.577.687.6814,900
Apr 19, 20247.647.717.647.717.718,900
Apr 18, 20247.577.627.577.627.6219,700
Apr 17, 20247.397.517.397.507.5031,300
Apr 16, 20247.237.447.237.427.4229,000
Apr 15, 20247.657.657.657.657.656,400
Apr 12, 20247.757.817.617.657.6521,100
Apr 11, 20247.757.757.567.687.6826,200
Apr 10, 20247.687.797.687.697.6927,200
Apr 9, 20247.507.557.507.557.5554,500
Apr 8, 20247.127.447.127.447.44152,100
Apr 5, 20247.307.307.307.307.3047,400
Apr 4, 20247.317.357.317.337.3347,800
Apr 3, 20247.377.397.287.307.3020,400
Apr 2, 20247.317.377.267.307.3018,700

Related Tickers

NI41.F TomCo Energy Plc
0.0005
0.00%
 
7DB.BE Diamondback Energy Inc
148.60
+0.32%
 
ZPHRF Zephyr Energy plc
0.0450
0.00%
 
GHU.SG ADX Energy Ltd
0.0118
-15.71%
 
SLGYF San Leon Energy plc
0.3000
0.00%
 
7DB.F Diamondback Energy, Inc.
146.94
+1.97%
 
WCAT.L Wildcat Petroleum Plc
0.0875
0.00%
 
0M5J.IL Aker BP ASA
249.40
+0.24%
 
PBEGF Touchstone Exploration Inc.
0.2800
-1.06%
 
ZCL.SG Zenith Energy Ltd
0.0788
-1.50%