Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Energy Ltd (OP: AAVVF )

8.490 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 2024 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 (%)
Sep 29, 2023 7.000 7.000 6.872 6.882 64,069 -0.12(-1.66%)
Sep 28, 2023 6.840 6.998 6.840 6.998 20,836 +0.12(+1.69%)
Sep 27, 2023 6.910 6.940 6.882 6.882 42,796 +0.23(+3.49%)
Sep 26, 2023 6.720 6.720 6.650 6.650 12,108 -0.26(-3.71%)
Sep 25, 2023 6.890 6.914 6.900 6.906 29,699 +0.08(+1.11%)
Sep 22, 2023 6.930 6.930 6.814 6.830 22,275 -0.11(-1.55%)
Sep 21, 2023 7.040 7.040 6.922 6.938 8,376 -0.27(-3.78%)
Sep 20, 2023 7.290 7.390 7.210 7.210 31,040 -0.08(-1.10%)
Sep 19, 2023 7.485 7.485 7.220 7.290 58,631 -0.09(-1.22%)
Sep 18, 2023 7.290 7.380 7.260 7.380 125,729 -0.06(-0.81%)
Sep 15, 2023 7.190 7.440 7.190 7.440 74,003 +0.21(+2.90%)
Sep 14, 2023 7.090 7.230 7.015 7.230 65,179 +0.24(+3.37%)
Sep 13, 2023 7.080 7.080 6.994 6.994 5,013 -0.03(-0.40%)
Sep 12, 2023 6.950 7.022 6.940 7.022 6,482 +0.12(+1.68%)
Sep 11, 2023 6.540 6.906 6.540 6.906 4,676 -0.04(-0.56%)
Sep 08, 2023 6.920 6.945 6.910 6.945 30,774 +0.07(+0.94%)
Sep 07, 2023 6.924 6.924 6.880 6.880 11,533 -0.17(-2.41%)
Sep 06, 2023 7.156 7.156 7.050 7.050 14,047 -0.12(-1.67%)
Sep 05, 2023 7.210 7.210 7.170 7.170 4,864 -0.08(-1.13%)
Sep 01, 2023 7.190 7.280 7.190 7.252 5,814 +0.04(+0.57%)
Aug 31, 2023 7.200 7.211 7.172 7.211 4,366 +0.15(+2.14%)
Aug 30, 2023 7.010 7.110 7.010 7.060 4,610 +0.19(+2.84%)
Aug 29, 2023 6.830 6.865 6.830 6.865 3,297 +0.19(+2.77%)
Aug 28, 2023 6.620 6.690 6.573 6.680 2,458 +0.10(+1.52%)
Aug 25, 2023 6.080 6.580 6.080 6.580 9,410 -0.02(-0.33%)
Aug 24, 2023 6.590 6.602 6.560 6.602 1,785 -0.19(-2.77%)
Aug 23, 2023 6.760 6.790 6.590 6.790 3,772 +0.00(+0.00%)
Aug 22, 2023 6.780 6.850 6.772 6.790 9,928 -0.14(-2.02%)
Aug 21, 2023 6.927 6.930 6.927 6.930 817 -0.10(-1.42%)
Aug 18, 2023 6.870 7.030 6.870 7.030 1,603 +0.08(+1.12%)
Aug 17, 2023 6.890 6.952 6.890 6.952 1,379 +0.02(+0.32%)
Aug 16, 2023 6.940 6.940 6.880 6.930 1,032 +0.03(+0.43%)
Aug 15, 2023 6.920 6.920 6.890 6.900 3,279 -0.04(-0.58%)
Aug 14, 2023 6.980 6.980 6.930 6.940 1,854 +0.03(+0.43%)
Aug 11, 2023 7.027 7.058 6.902 6.910 5,502 +0.00(+0.00%)
Aug 10, 2023 6.940 6.990 6.890 6.910 2,926 -0.01(-0.22%)
Aug 09, 2023 7.120 7.120 6.925 6.925 4,790 -0.04(-0.50%)
Aug 08, 2023 6.928 7.000 6.928 6.960 2,730 -0.04(-0.50%)
Aug 07, 2023 6.975 6.995 6.870 6.995 3,514 -0.00(-0.07%)
Aug 04, 2023 7.150 7.222 7.000 7.000 30,102 -0.12(-1.69%)
Aug 03, 2023 6.570 7.120 6.570 7.120 7,089 +0.18(+2.59%)
Aug 02, 2023 6.958 7.010 6.890 6.940 791 -0.08(-1.17%)
Aug 01, 2023 7.050 7.080 6.943 7.022 8,968 -0.04(-0.50%)
Jul 31, 2023 7.112 7.112 7.040 7.057 14,940 +0.02(+0.21%)
Jul 28, 2023 6.780 7.110 6.710 7.042 53,626 +0.07(+1.05%)
Jul 27, 2023 6.969 6.990 6.969 6.969 3,901 -0.03(-0.45%)
Jul 26, 2023 7.000 7.000 7.000 7.000 671 +0.00(+0.00%)
Jul 25, 2023 6.930 7.000 6.930 7.000 11,382 +0.11(+1.60%)
Jul 24, 2023 6.860 6.890 6.840 6.890 1,596 +0.07(+1.00%)
Jul 21, 2023 6.790 6.822 6.790 6.822 968 +0.00(+0.03%)
Jul 20, 2023 6.550 6.820 6.550 6.820 579 -0.03(-0.44%)
Jul 19, 2023 6.763 6.850 6.742 6.850 5,077 +0.12(+1.78%)
Jul 18, 2023 6.668 6.730 6.668 6.730 2,003 +0.17(+2.59%)
Jul 17, 2023 6.560 6.560 6.560 6.560 2,600 -0.03(-0.49%)
Jul 14, 2023 6.590 6.592 6.510 6.592 6,304 -0.05(-0.69%)
Jul 13, 2023 6.440 6.638 6.390 6.638 7,841 -0.10(-1.51%)
Jul 12, 2023 6.942 6.942 6.730 6.740 3,447 -0.18(-2.60%)
Jul 11, 2023 6.910 6.931 6.910 6.920 3,513 +0.07(+1.02%)
Jul 10, 2023 6.850 6.880 6.770 6.850 11,528 +0.10(+1.48%)
Jul 07, 2023 6.520 6.750 6.520 6.750 12,068 +0.28(+4.36%)
Jul 06, 2023 6.445 6.510 6.445 6.468 5,102 -0.03(-0.46%)
Jul 05, 2023 6.495 6.500 6.474 6.498 56,392 -0.14(-2.14%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.