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
Markets:
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd Ordinary Shares (TSX:AAV)

11.83 +0.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 11.79 11.83 11.65 11.83 416,749 +0.05(+0.42%)
Jun 27, 2025 11.64 11.84 11.60 11.78 462,999 +0.18(+1.55%)
Jun 26, 2025 11.53 11.64 11.45 11.60 382,806 +0.07(+0.61%)
Jun 25, 2025 11.83 11.85 11.40 11.53 653,822 -0.29(-2.45%)
Jun 24, 2025 11.99 12.06 11.80 11.82 731,836 -0.28(-2.31%)
Jun 23, 2025 12.69 12.75 12.09 12.10 589,463 -0.58(-4.57%)
Jun 20, 2025 12.66 12.74 12.52 12.68 509,874 +0.03(+0.24%)
Jun 19, 2025 12.49 12.67 12.41 12.65 162,810 +0.23(+1.85%)
Jun 18, 2025 12.38 12.69 12.35 12.42 825,045 +0.01(+0.08%)
Jun 17, 2025 12.23 12.58 11.90 12.41 655,728 +0.27(+2.22%)
Jun 16, 2025 12.01 12.24 11.97 12.14 760,263 +0.01(+0.08%)
Jun 13, 2025 12.26 12.35 11.96 12.13 997,491 +0.13(+1.08%)
Jun 12, 2025 11.87 12.00 11.83 12.00 574,066 +0.05(+0.42%)
Jun 11, 2025 11.79 12.00 11.70 11.95 473,243 +0.26(+2.22%)
Jun 10, 2025 11.73 11.79 11.63 11.69 264,528 +0.09(+0.78%)
Jun 09, 2025 11.68 11.87 11.56 11.60 529,000 -0.08(-0.68%)
Jun 06, 2025 11.47 11.81 11.44 11.68 908,585 +0.29(+2.55%)
Jun 05, 2025 11.43 11.59 11.30 11.39 461,621 -0.05(-0.44%)
Jun 04, 2025 11.49 11.64 11.29 11.44 434,402 -0.10(-0.87%)
Jun 03, 2025 11.30 11.72 11.22 11.54 1,328,004 +0.32(+2.85%)
Jun 02, 2025 11.44 11.60 11.20 11.22 849,837 +0.04(+0.36%)
May 30, 2025 11.17 11.25 11.02 11.18 604,155 -0.15(-1.32%)
May 29, 2025 11.27 11.38 11.20 11.33 715,427 +0.07(+0.62%)
May 28, 2025 11.10 11.28 10.91 11.26 524,942 +0.23(+2.09%)
May 27, 2025 11.38 11.40 10.98 11.03 505,194 -0.47(-4.09%)
May 26, 2025 11.08 11.53 11.06 11.50 256,567 +0.38(+3.42%)
May 23, 2025 10.57 11.15 10.57 11.12 423,939 +0.43(+4.02%)
May 22, 2025 10.77 10.90 10.64 10.69 252,498 -0.15(-1.38%)
May 21, 2025 10.71 11.03 10.48 10.84 357,792 +0.14(+1.31%)
May 20, 2025 10.32 10.72 10.12 10.70 622,815 +0.38(+3.68%)
May 16, 2025 10.32 0 -0.15(-1.43%)
May 15, 2025 10.71 10.71 10.35 10.47 727,302 -0.32(-2.97%)
May 14, 2025 10.73 10.84 10.56 10.79 395,728 +0.08(+0.75%)
May 13, 2025 10.85 11.02 10.70 10.71 451,480 -0.06(-0.56%)
May 12, 2025 10.79 10.93 10.49 10.77 460,437 +0.26(+2.47%)
May 09, 2025 10.26 10.53 10.21 10.51 269,872 +0.26(+2.54%)
May 08, 2025 10.30 10.38 9.980 10.25 805,097 +0.01(+0.10%)
May 07, 2025 10.23 10.40 10.13 10.24 713,290 -0.01(-0.10%)
May 06, 2025 10.07 10.42 10.07 10.25 255,986 +0.14(+1.38%)
May 05, 2025 10.25 10.30 10.10 10.11 202,922 -0.28(-2.69%)
May 02, 2025 10.14 10.58 9.950 10.39 548,525 +0.47(+4.74%)
May 01, 2025 9.800 10.11 9.800 9.920 362,705 +0.13(+1.33%)
Apr 30, 2025 10.06 10.06 9.640 9.790 695,881 -0.38(-3.74%)
Apr 29, 2025 10.14 10.41 10.14 10.17 310,133 -0.11(-1.07%)
Apr 28, 2025 10.18 10.37 10.18 10.28 357,917 +0.03(+0.29%)
Apr 25, 2025 10.20 10.45 10.13 10.25 316,680 +0.07(+0.69%)
Apr 24, 2025 10.24 10.51 10.16 10.18 417,289 +0.02(+0.20%)
Apr 23, 2025 10.46 10.46 10.07 10.16 313,460 -0.17(-1.65%)
Apr 22, 2025 10.05 10.34 9.680 10.33 329,539 +0.48(+4.87%)
Apr 21, 2025 9.840 9.980 9.390 9.850 278,407 -0.13(-1.30%)
Apr 17, 2025 9.980 0 +0.21(+2.15%)
Apr 16, 2025 9.440 9.790 9.440 9.770 286,102 +0.35(+3.72%)
Apr 15, 2025 9.150 9.570 9.020 9.420 339,362 +0.30(+3.29%)
Apr 14, 2025 9.210 9.280 8.950 9.120 386,592 +0.11(+1.22%)
Apr 11, 2025 8.550 9.150 8.440 9.010 569,511 +0.59(+7.01%)
Apr 10, 2025 8.600 8.640 8.290 8.420 625,372 -0.44(-4.97%)
Apr 09, 2025 8.050 8.970 7.810 8.860 716,763 +0.65(+7.92%)
Apr 08, 2025 9.230 9.260 8.120 8.210 741,810 -0.74(-8.27%)
Apr 07, 2025 8.790 9.200 8.510 8.950 867,324 -0.21(-2.29%)
Apr 04, 2025 9.750 9.750 8.820 9.160 1,182,354 -1.02(-10.02%)
Apr 03, 2025 10.67 10.84 10.14 10.18 637,623 -0.96(-8.62%)
Apr 02, 2025 10.94 11.15 10.83 11.14 218,791 +0.12(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.