Advantage Energy Ltd (PK) (AAVVF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.094 | 1.28450396283 | 7.318 | 7.412 | 6.91 | 38566 | 7.30610569 | CS |
| 4 | -0.4255 | -5.42902711324 | 7.8375 | 7.8528 | 6.91 | 44730 | 7.46052911 | CS |
| 12 | -0.398 | -5.09603072983 | 7.81 | 8.58 | 6.91 | 45297 | 7.73248667 | CS |
| 26 | 1.125 | 17.8940671226 | 6.287 | 8.58 | 6.26 | 40486 | 7.50475851 | CS |
| 52 | 0.552 | 8.04664723032 | 6.86 | 8.58 | 5.902 | 33788 | 7.22453656 | CS |
| 156 | 3.512 | 90.0512820513 | 3.9 | 9.55 | 3.27 | 35771 | 6.99813114 | CS |
| 260 | 5.952 | 407.671232877 | 1.46 | 9.55 | 0.614 | 34346 | 5.03520985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.412 | 0.11 | 1.53 | 6.91 | 7.412 | 6.91 | 48450 |
| 1721683740 | 7.3 | 0 | 0.00 | 7.248 | 7.328 | 7.248 | 33071 |
| 1721424360 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1721337960 | 7.3 | 0.02 | 0.22 | 7.322 | 7.34 | 7.3 | 47324 |
| 1721251320 | 7.284 | -0.07 | -0.90 | 7.32 | 7.32 | 7.25 | 41689 |
| 1721164920 | 7.35 | 0.02 | 0.27 | 7.318 | 7.35 | 7.29 | 32178 |
| 1721078940 | 7.33 | -0.06 | -0.81 | 7.3 | 7.35 | 7.3 | 22750 |
| 1720819200 | 7.39 | 0 | 0.03 | 7.36 | 7.39 | 7.336 | 7252 |
| 1720733280 | 7.388 | 0.04 | 0.52 | 7.33 | 7.42 | 7.31 | 98086 |
| 1720646880 | 7.35 | -0.03 | -0.41 | 7.325 | 7.35 | 7.2499 | 43299 |
| 1720560540 | 7.38 | -0.02 | -0.24 | 7.39 | 7.39 | 7.3285 | 100386 |
| 1720473600 | 7.398 | 0.02 | 0.24 | 7.398 | 7.4569 | 7.398 | 85319 |
| 1720214640 | 7.38 | -0.27 | -3.53 | 7.4873 | 7.4873 | 7.38 | 912 |
| 1720041000 | 7.65 | 0.12 | 1.59 | 7.6018 | 7.65 | 7.5872 | 6053 |
| 1719955740 | 7.53 | 0.11 | 1.48 | 7.53 | 7.53 | 7.52 | 117725 |
| 1719868980 | 7.42 | -0.16 | -2.11 | 7.5 | 7.5 | 7.4 | 6864 |
| 1719610020 | 7.58 | 0.03 | 0.40 | 7.35 | 7.58 | 7.28 | 31930 |
| 1719523200 | 7.55 | -0.07 | -0.94 | 7.67 | 7.67 | 7.55 | 31536 |
| 1719437040 | 7.622 | -0.23 | -2.93 | 7.75 | 7.75 | 7.622 | 7183 |
| 1719350880 | 7.852 | 0.11 | 1.41 | 7.8375 | 7.8528 | 7.78 | 91582 |
| 1719264540 | 7.7425 | 0.22 | 2.96 | 7.58 | 7.7425 | 7.58 | 26661 |
| 1719005220 | 7.52 | -0.05 | -0.62 | 7.59 | 7.6 | 7.52 | 125325 |
| 1718918640 | 7.567 | -0.04 | -0.57 | 7.6009 | 7.66 | 7.55 | 11236 |
| 1718746140 | 7.61 | 0.23 | 3.12 | 7.54 | 7.63 | 7.41 | 56378 |
| 1718659680 | 7.38 | -0.02 | -0.27 | 7.38 | 7.38 | 7.38 | 75620 |
| 1718400300 | 7.4 | -0.27 | -3.52 | 7.5 | 7.5 | 7.332 | 185680 |
| 1718314140 | 7.67 | -0.34 | -4.24 | 7.7175 | 7.7175 | 7.67 | 38276 |
| 1718227380 | 8.01 | 0.15 | 1.91 | 8.01 | 8.01 | 8.01 | 190226 |
| 1718141340 | 7.86 | -0.54 | -6.43 | 8.23 | 8.23 | 7.82 | 258868 |
| 1718054880 | 8.4 | 0.05 | 0.60 | 8.46 | 8.46 | 8.4 | 3686 |
| 1717795800 | 8.35 | -0.07 | -0.83 | 8.27 | 8.35 | 8.2593859 | 7767 |
| 1717709400 | 8.42 | 0.28 | 3.44 | 8.4 | 8.42 | 8.4 | 24421 |
| 1717622460 | 8.14 | 0.02 | 0.27 | 8.05 | 8.14 | 8.01 | 21059 |
| 1717536360 | 8.118 | -0.18 | -2.13 | 8.118 | 8.118 | 8.118 | 34077 |
| 1717450140 | 8.2943 | -0.2 | -2.31 | 8.51 | 8.51 | 8.292 | 22985 |
| 1717190940 | 8.49 | 0.01 | 0.12 | 8.5 | 8.5185 | 8.49 | 13447 |
| 1717104540 | 8.48 | 0.11 | 1.31 | 8.42 | 8.48 | 8.42 | 11520 |
| 1717018020 | 8.3699999 | -0.14 | -1.65 | 8.47 | 8.47 | 8.31 | 24098 |
| 1716931740 | 8.51 | 0.16 | 1.92 | 8.06 | 8.58 | 8.06 | 20253 |
| 1716585840 | 8.35 | 0.1 | 1.21 | 8.24 | 8.35 | 8.2285 | 46368 |
| 1716499740 | 8.25 | 0.14 | 1.73 | 8.1412 | 8.36 | 8.11 | 83970 |
| 1716412800 | 8.11 | 0 | 0.02 | 8.11 | 8.11 | 8.11 | 17137 |
| 1716326940 | 8.108 | 0.22 | 2.76 | 8.03 | 8.13 | 8.03 | 12554 |
| 1716240180 | 7.89 | -0.14 | -1.77 | 7.75 | 7.89 | 7.75 | 1511 |
| 1715981340 | 8.032 | -0.04 | -0.43 | 8.08 | 8.08 | 8.03 | 10053 |
| 1715894940 | 8.067 | 0.02 | 0.28 | 8.042 | 8.0712 | 8.01 | 27372 |
| 1715808000 | 8.0443 | 0.1 | 1.31 | 7.945 | 8.0734999 | 7.918 | 13835 |
| 1715722140 | 7.94 | 0.19 | 2.45 | 7.897 | 7.94 | 7.897 | 7292 |
| 1715635200 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 18531 |
| 1715376000 | 7.9 | -0.01 | -0.13 | 7.93 | 8.09 | 7.9 | 33242 |
| 1715289720 | 7.91 | 0.04 | 0.51 | 7.867 | 7.92 | 7.867 | 50677 |
| 1715203200 | 7.87 | -0.15 | -1.89 | 7.99 | 7.99 | 7.835 | 25642 |
| 1715117340 | 8.022 | -0.01 | -0.09 | 8 | 8.046 | 8 | 28299 |
| 1715030940 | 8.0295 | 0.25 | 3.21 | 7.965 | 8.1 | 7.965 | 25137 |
| 1714771740 | 7.78 | -0.1 | -1.21 | 7.82 | 7.82 | 7.78 | 20038 |
| 1714685340 | 7.875 | 0.09 | 1.20 | 7.75 | 7.875 | 7.75 | 59118 |
| 1714598400 | 7.782 | -0.02 | -0.23 | 7.7315 | 7.782 | 7.7066 | 64482 |
| 1714512600 | 7.8 | -0.06 | -0.76 | 7.81 | 7.828 | 7.8 | 34669 |
| 1714425720 | 7.86 | -0.11 | -1.38 | 7.89 | 7.96 | 7.86 | 11242 |
| 1714166580 | 7.97 | 0.25 | 3.24 | 8 | 8.13 | 7.87 | 24841 |
| 1714080300 | 7.72 | 0.09 | 1.14 | 7.55 | 7.72 | 7.55 | 42991 |
| 1713994020 | 7.6331 | -0.09 | -1.13 | 7.6185 | 7.6331 | 7.6112 | 20230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
