Advantage Energy Ltd (PK) (AAVVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 7.93650793651 | 6.3 | 6.9285 | 6.3 | 26790 | 6.70815394 | CS |
| 4 | -0.4 | -5.55555555556 | 7.2 | 7.2 | 6.3 | 22840 | 6.77770231 | CS |
| 12 | -0.73 | -9.69455511288 | 7.53 | 7.65 | 6.23 | 40501 | 7.03118942 | CS |
| 26 | -0.444 | -6.129210381 | 7.244 | 8.58 | 6.23 | 44859 | 7.401716 | CS |
| 52 | -0.05 | -0.729927007299 | 6.85 | 8.58 | 5.902 | 37933 | 7.1711895 | CS |
| 156 | 2.12 | 45.2991452991 | 4.68 | 9.55 | 4.34 | 36671 | 7.08980031 | CS |
| 260 | 5.1973 | 324.284020715 | 1.6027 | 9.55 | 0.614 | 35026 | 5.1686689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 6.8 | 0.02 | 0.29 | 6.9 | 6.9285 | 6.8 | 85910 |
| 1727126940 | 6.78 | 0.01 | 0.15 | 6.87 | 6.87 | 6.78 | 24065 |
| 1726867200 | 6.77 | -0.02 | -0.33 | 6.74 | 6.8 | 6.74 | 22142 |
| 1726781220 | 6.7925 | 0.19 | 2.92 | 6.72 | 6.854 | 6.72 | 15315 |
| 1726694460 | 6.6 | -0.13 | -1.94 | 6.69 | 6.724 | 6.599 | 46043 |
| 1726608240 | 6.7305 | 0.03 | 0.46 | 6.3 | 6.7305 | 6.3 | 26385 |
| 1726521720 | 6.7 | 0.04 | 0.60 | 6.7043 | 6.7043 | 6.7 | 6094 |
| 1726262940 | 6.66 | -0.2 | -2.92 | 6.7805 | 6.79 | 6.66 | 32332 |
| 1726176540 | 6.86 | 0.17 | 2.54 | 6.735 | 6.86 | 6.735 | 20255 |
| 1726090140 | 6.69 | 0.14 | 2.14 | 6.58 | 6.71 | 6.58 | 53424 |
| 1726003500 | 6.55 | -0.08 | -1.21 | 6.453 | 6.55 | 6.3099999 | 17497 |
| 1725917160 | 6.63 | -0.02 | -0.30 | 6.66 | 6.66 | 6.63 | 22239 |
| 1725658020 | 6.65 | -0.14 | -2.06 | 6.63 | 6.6849999 | 6.63 | 10297 |
| 1725571440 | 6.79 | 0.01 | 0.15 | 6.79 | 6.7905 | 6.785 | 27016 |
| 1725485040 | 6.78 | -0.09 | -1.31 | 6.96 | 6.96 | 6.78 | 35117 |
| 1725398880 | 6.87 | -0.32 | -4.45 | 6.4 | 6.89 | 6.4 | 14745 |
| 1725053340 | 7.19 | 0 | 0.00 | 7.12 | 7.19 | 7.09 | 37949 |
| 1724966400 | 7.19 | 0.12 | 1.70 | 7.17 | 7.19 | 7.17 | 1718 |
| 1724880360 | 7.07 | -0.09 | -1.31 | 6.4 | 7.07 | 6.4 | 12427 |
| 1724794080 | 7.164 | 0.04 | 0.51 | 7.2 | 7.2 | 7.143 | 8896 |
| 1724707740 | 7.128 | 0.2 | 2.86 | 7.212 | 7.212 | 7.092 | 26658 |
| 1724448540 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1724362140 | 6.93 | 0.01 | 0.14 | 6.87 | 6.94 | 6.87 | 18449 |
| 1724275380 | 6.92 | -0.05 | -0.78 | 7.054 | 7.054 | 6.9 | 9056 |
| 1724188800 | 6.9743 | -0.04 | -0.51 | 7.03 | 7.03 | 6.898 | 20708 |
| 1724102880 | 7.01 | -0.11 | -1.48 | 7 | 7.06 | 7 | 49000 |
| 1723843740 | 7.115 | -0.1 | -1.32 | 7.115 | 7.115 | 7.115 | 7056 |
| 1723756860 | 7.21 | 0.1 | 1.41 | 7.1541 | 7.39 | 7.15 | 36274 |
| 1723670820 | 7.11 | 0.19 | 2.72 | 6.9 | 7.11 | 6.9 | 24046 |
| 1723584360 | 6.922 | 0 | 0.03 | 6.922 | 6.922 | 6.922 | 10354 |
| 1723497900 | 6.92 | 0.42 | 6.46 | 6.68 | 6.92 | 6.68 | 88852 |
| 1723238400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1723152000 | 6.5 | 0 | 0.00 | 6.5 | 6.51 | 6.5 | 33818 |
| 1723065720 | 6.5 | -0.03 | -0.38 | 6.73 | 6.73 | 6.5 | 17539 |
| 1722979800 | 6.525 | 0.08 | 1.16 | 6.54 | 6.54 | 6.5199999 | 35527 |
| 1722893340 | 6.45 | -0.11 | -1.68 | 6.23 | 6.45 | 6.23 | 4390 |
| 1722634140 | 6.5599999 | -0.26 | -3.81 | 6.785 | 6.785 | 6.5599999 | 81918 |
| 1722547620 | 6.82 | -0.17 | -2.37 | 7.06 | 7.06 | 6.82 | 73381 |
| 1722461340 | 6.9855 | 0.22 | 3.18 | 6.93 | 6.9855 | 6.93 | 15450 |
| 1722374820 | 6.77 | -0.04 | -0.59 | 6.77 | 6.77 | 6.77 | 1737 |
| 1722288180 | 6.81 | -0.26 | -3.68 | 6.85 | 6.85 | 6.72 | 203085 |
| 1722029100 | 7.07 | 0.02 | 0.28 | 7 | 7.07 | 6.5 | 313014 |
| 1721942400 | 7.05 | -0.21 | -2.87 | 7.195 | 7.195 | 7.05 | 31551 |
| 1721856480 | 7.258 | -0.15 | -2.08 | 7.14 | 7.288 | 7.0865 | 7225 |
| 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 | 1441 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
