Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Advantage Energy Ltd (OP: AAVVF )

7.210 +0.100 (+1.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 7.110 7.110 6.900 7.110 24,046 +0.19(+2.72%)
Aug 13, 2024 6.922 6.922 6.922 6.922 10,354 +0.00(+0.03%)
Aug 12, 2024 6.756 6.920 6.680 6.920 88,852 +0.42(+6.46%)
Aug 08, 2024 6.500 71,042 +0.00(+0.00%)
Aug 07, 2024 6.730 6.730 6.500 6.500 17,539 -0.03(-0.38%)
Aug 06, 2024 6.540 6.540 6.520 6.525 35,527 +0.08(+1.16%)
Aug 05, 2024 6.450 6.450 6.230 6.450 4,390 -0.11(-1.68%)
Aug 02, 2024 6.770 6.785 6.560 6.560 81,918 -0.26(-3.81%)
Aug 01, 2024 7.060 7.060 6.820 6.820 73,381 -0.17(-2.37%)
Jul 31, 2024 6.930 6.986 6.930 6.986 15,450 +0.22(+3.18%)
Jul 30, 2024 6.770 6.770 6.770 6.770 1,737 -0.04(-0.59%)
Jul 29, 2024 6.850 6.850 6.720 6.810 203,085 -0.26(-3.68%)
Jul 26, 2024 7.000 7.070 6.500 7.070 313,014 +0.02(+0.28%)
Jul 25, 2024 7.190 7.195 7.050 7.050 31,551 -0.21(-2.87%)
Jul 24, 2024 7.087 7.288 7.087 7.258 7,225 -0.15(-2.08%)
Jul 23, 2024 6.910 7.412 6.910 7.412 48,450 +0.11(+1.53%)
Jul 22, 2024 7.248 7.328 7.248 7.300 33,071 +0.00(+0.00%)
Jul 18, 2024 7.300 64,121 +0.02(+0.22%)
Jul 17, 2024 7.278 7.320 7.250 7.284 41,689 -0.07(-0.90%)
Jul 16, 2024 7.318 7.350 7.290 7.350 32,178 +0.02(+0.27%)
Jul 15, 2024 7.300 7.350 7.300 7.330 22,750 -0.06(-0.81%)
Jul 12, 2024 7.360 7.390 7.336 7.390 7,252 +0.00(+0.03%)
Jul 11, 2024 7.330 7.420 7.310 7.388 98,086 +0.04(+0.52%)
Jul 10, 2024 7.325 7.350 7.250 7.350 43,299 -0.03(-0.41%)
Jul 09, 2024 7.390 7.390 7.329 7.380 100,386 -0.02(-0.24%)
Jul 08, 2024 7.398 7.398 7.398 7.398 85,319 +0.02(+0.24%)
Jul 05, 2024 7.487 7.487 7.380 7.380 18,623 -0.27(-3.53%)
Jul 03, 2024 7.602 7.650 7.587 7.650 6,053 +0.12(+1.59%)
Jul 02, 2024 7.530 7.530 7.520 7.530 117,725 +0.11(+1.48%)
Jul 01, 2024 7.500 7.500 7.400 7.420 6,864 -0.16(-2.11%)
Jun 28, 2024 7.350 7.580 7.280 7.580 31,930 +0.03(+0.40%)
Jun 27, 2024 7.670 7.670 7.550 7.550 31,536 -0.07(-0.94%)
Jun 26, 2024 7.750 7.750 7.622 7.622 7,183 -0.23(-2.93%)
Jun 25, 2024 7.838 7.853 7.780 7.852 91,582 +0.11(+1.41%)
Jun 24, 2024 7.580 7.742 7.580 7.742 26,661 +0.22(+2.96%)
Jun 21, 2024 7.590 7.600 7.520 7.520 125,325 -0.05(-0.62%)
Jun 20, 2024 7.660 7.660 7.550 7.567 56,968 -0.04(-0.57%)
Jun 18, 2024 7.540 7.630 7.410 7.610 56,378 +0.23(+3.12%)
Jun 17, 2024 7.380 7.380 7.380 7.380 75,620 -0.02(-0.27%)
Jun 14, 2024 7.500 7.500 7.332 7.400 185,680 -0.27(-3.52%)
Jun 13, 2024 7.700 7.718 7.670 7.670 38,276 -0.34(-4.24%)
Jun 12, 2024 8.010 8.010 8.010 8.010 190,226 +0.15(+1.91%)
Jun 11, 2024 8.230 8.230 7.820 7.860 258,868 -0.54(-6.43%)
Jun 10, 2024 8.460 8.460 8.400 8.400 3,686 +0.05(+0.60%)
Jun 07, 2024 8.330 8.350 8.259 8.350 7,767 -0.07(-0.83%)
Jun 06, 2024 8.400 8.420 8.400 8.420 24,421 +0.28(+3.44%)
Jun 05, 2024 8.010 8.140 8.010 8.140 21,059 +0.02(+0.27%)
Jun 04, 2024 8.118 8.118 8.118 8.118 34,077 -0.18(-2.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.