2m 2m 2m 2m 2m 2m 2m
Advantage Energy (AAVVF)
OTC
$8.15+$0.09 (+1.12%)
Price as of Aug 21, 2026- N/AMarket Cap
- 4.22%1-Year Change
- Oil & Gas E&PIndustry
Advantage Energy (AAVVF)
$8.15+$0.09 (+1.12%)
- 1 Month+7.52%Low Price$7.57High Price$8.15
- 3 Months+9.69%Low Price$6.90High Price$8.15
- 1 Year+4.22%Low Price$6.87High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.04 | 8.15 | 8.04 | 8.15 | +1.12% | 20,451 |
08/20/2026 | 7.96 | 8.06 | 7.96 | 8.06 | +3.07% | 21,569 |
08/19/2026 | 8.00 | 8.00 | 7.82 | 7.82 | -1.77% | 81,194 |
08/18/2026 | 8.04 | 8.06 | 7.96 | 7.96 | -0.49% | 23,846 |
08/17/2026 | 8.02 | 8.02 | 7.97 | 8.00 | +0.48% | 123,948 |
08/14/2026 | 7.99 | 7.99 | 7.96 | 7.96 | +0.40% | 45,279 |
08/13/2026 | 7.99 | 7.99 | 7.87 | 7.93 | -0.87% | 58,110 |
08/12/2026 | 7.97 | 8.00 | 7.91 | 8.00 | +1.37% | 267,017 |
08/11/2026 | 7.90 | 7.90 | 7.81 | 7.89 | +1.21% | 9,238 |
08/10/2026 | 7.62 | 7.89 | 7.62 | 7.80 | +0.75% | 18,635 |
08/07/2026 | 7.76 | 7.77 | 7.71 | 7.74 | +0.52% | 1,807 |
08/06/2026 | 7.65 | 7.81 | 7.65 | 7.70 | +0.13% | 11,850 |
08/05/2026 | 7.51 | 7.73 | 7.50 | 7.69 | +0.13% | 70,848 |
08/04/2026 | 7.78 | 7.80 | 7.68 | 7.68 | -0.97% | 135,987 |
08/03/2026 | 7.77 | 8.00 | 7.67 | 7.76 | -1.34% | 20,020 |
07/31/2026 | 7.85 | 8.11 | 7.82 | 7.86 | +2.48% | 112,980 |
07/30/2026 | 7.79 | 7.79 | 7.67 | 7.67 | 0.00% | 992 |
07/29/2026 | 7.73 | 7.75 | 7.63 | 7.67 | +1.32% | 11,444 |
07/28/2026 | 7.83 | 7.83 | 7.55 | 7.57 | -3.20% | 74,729 |
07/27/2026 | 7.66 | 7.84 | 7.66 | 7.82 | -1.39% | 243,247 |
07/24/2026 | 7.86 | 7.93 | 7.85 | 7.93 | +0.77% | 72,201 |
07/23/2026 | 7.78 | 7.88 | 7.77 | 7.87 | +2.34% | 96,810 |
07/22/2026 | 7.65 | 7.73 | 7.65 | 7.69 | +1.45% | 89,972 |
07/21/2026 | 7.39 | 7.60 | 7.39 | 7.58 | +0.80% | 12,085 |
07/20/2026 | 7.48 | 7.54 | 7.38 | 7.52 | +0.80% | 52,512 |
07/17/2026 | 7.59 | 7.59 | 7.40 | 7.46 | -0.93% | 48,092 |
07/16/2026 | 7.59 | 7.60 | 7.48 | 7.53 | -0.66% | 6,520 |
07/15/2026 | 7.49 | 7.58 | 7.48 | 7.58 | +1.23% | 60,918 |
07/14/2026 | 7.70 | 7.70 | 7.49 | 7.49 | -0.82% | 17,251 |
07/13/2026 | 7.48 | 7.60 | 7.48 | 7.55 | +0.67% | 98,303 |
07/10/2026 | 7.59 | 7.59 | 7.49 | 7.50 | -2.47% | 123,006 |
07/08/2026 | 7.79 | 7.79 | 7.58 | 7.69 | +1.18% | 14,219 |
07/07/2026 | 7.41 | 7.60 | 7.41 | 7.60 | +2.15% | 105,614 |
07/06/2026 | 6.96 | 7.44 | 6.96 | 7.44 | +2.34% | 163,685 |
07/02/2026 | 6.96 | 7.27 | 6.95 | 7.27 | +0.41% | 187,741 |
07/01/2026 | 7.24 | 7.24 | 7.22 | 7.24 | -1.14% | 4,520 |
06/30/2026 | 7.23 | 7.34 | 7.23 | 7.32 | +1.15% | 262,789 |
06/29/2026 | 7.18 | 7.26 | 7.17 | 7.24 | +0.98% | 72,723 |
06/26/2026 | 6.98 | 7.17 | 6.98 | 7.17 | +2.28% | 210,187 |
06/25/2026 | 6.95 | 7.05 | 6.92 | 7.01 | +0.43% | 281,288 |
06/24/2026 | 7.00 | 7.07 | 6.92 | 6.98 | -2.24% | 344,659 |
06/23/2026 | 7.05 | 7.14 | 6.94 | 7.14 | +1.02% | 578,257 |
06/22/2026 | 7.03 | 7.12 | 7.00 | 7.07 | +1.56% | 260,005 |
06/18/2026 | 6.90 | 7.05 | 6.85 | 6.96 | +0.14% | 286,326 |
06/17/2026 | 6.97 | 7.21 | 6.78 | 6.95 | +0.68% | 208,278 |
06/16/2026 | 6.76 | 6.90 | 6.76 | 6.90 | -0.05% | 138,419 |
06/15/2026 | 7.05 | 7.05 | 6.74 | 6.91 | -2.31% | 209,998 |
06/12/2026 | 7.10 | 7.12 | 7.05 | 7.07 | -1.12% | 19,376 |
06/11/2026 | 7.22 | 7.27 | 7.10 | 7.15 | -1.79% | 37,221 |
06/10/2026 | 7.23 | 7.29 | 7.23 | 7.28 | +1.25% | 21,472 |
06/09/2026 | 7.17 | 7.19 | 7.04 | 7.19 | -1.91% | 127,851 |
06/08/2026 | 7.32 | 7.37 | 7.29 | 7.33 | +1.61% | 14,925 |
06/05/2026 | 7.46 | 7.49 | 7.20 | 7.21 | -4.76% | 82,927 |
06/04/2026 | 7.50 | 7.57 | 7.49 | 7.57 | +0.32% | 47,075 |
06/03/2026 | 7.24 | 7.61 | 7.21 | 7.55 | +4.86% | 78,412 |
06/02/2026 | 6.72 | 7.36 | 6.72 | 7.20 | +0.66% | 118,237 |
06/01/2026 | 7.06 | 7.21 | 7.05 | 7.15 | +1.61% | 24,897 |
05/29/2026 | 7.08 | 7.10 | 7.00 | 7.04 | -0.42% | 34,359 |
05/28/2026 | 7.09 | 7.11 | 7.04 | 7.07 | +0.08% | 45,854 |
05/27/2026 | 7.00 | 7.07 | 7.00 | 7.06 | -0.22% | 429,675 |
05/26/2026 | 7.25 | 7.25 | 7.05 | 7.08 | -4.80% | 1,086,459 |
05/22/2026 | 7.12 | 7.45 | 7.12 | 7.44 | +0.09% | 32,767 |
05/21/2026 | 7.42 | 7.57 | 7.40 | 7.43 | -0.54% | 959,429 |
05/20/2026 | 7.54 | 7.57 | 7.46 | 7.47 | -0.95% | 88,652 |
05/19/2026 | 7.42 | 7.63 | 7.39 | 7.54 | +2.06% | 65,304 |
05/18/2026 | 7.12 | 7.39 | 7.12 | 7.39 | +0.96% | 8,182 |
05/15/2026 | 7.36 | 7.36 | 7.32 | 7.32 | +0.83% | 731,607 |
05/14/2026 | 7.54 | 7.54 | 7.20 | 7.26 | +0.95% | 232,746 |
05/13/2026 | 7.35 | 7.35 | 7.14 | 7.19 | -1.10% | 178,165 |
05/12/2026 | 7.25 | 7.35 | 7.24 | 7.27 | -0.66% | 208,579 |
05/11/2026 | 7.67 | 7.67 | 7.25 | 7.32 | +0.97% | 347,452 |
05/08/2026 | 7.29 | 7.29 | 7.23 | 7.25 | -1.36% | 88,923 |
05/07/2026 | 7.28 | 7.42 | 7.25 | 7.35 | +0.14% | 122,417 |
05/06/2026 | 7.48 | 7.52 | 7.34 | 7.34 | -3.80% | 62,813 |
05/05/2026 | 7.60 | 7.63 | 7.55 | 7.63 | +0.93% | 186,772 |
05/04/2026 | 7.30 | 7.71 | 7.30 | 7.56 | +1.34% | 51,285 |
05/01/2026 | 7.50 | 7.53 | 7.42 | 7.46 | -1.84% | 107,858 |
04/30/2026 | 7.48 | 7.60 | 7.48 | 7.60 | +2.15% | 115,162 |
04/29/2026 | 7.40 | 7.52 | 7.40 | 7.44 | +1.99% | 77,633 |
04/28/2026 | 7.46 | 7.46 | 7.30 | 7.30 | -1.95% | 460,880 |
04/27/2026 | 7.45 | 7.49 | 7.35 | 7.44 | +7.51% | 190,093 |
04/24/2026 | 6.89 | 6.95 | 6.89 | 6.92 | -0.86% | 182,668 |
04/23/2026 | 7.16 | 7.16 | 6.96 | 6.98 | -1.34% | 108,232 |
04/22/2026 | 7.08 | 7.08 | 7.08 | 7.08 | +1.07% | 44,899 |
04/21/2026 | 7.00 | 7.08 | 6.95 | 7.00 | -0.14% | 34,039 |
04/20/2026 | 6.91 | 7.09 | 6.89 | 7.01 | +2.04% | 178,537 |
04/17/2026 | 7.00 | 7.00 | 6.73 | 6.87 | -2.83% | 41,997 |
04/16/2026 | 7.29 | 7.29 | 7.07 | 7.07 | -3.02% | 188,580 |
04/15/2026 | 7.19 | 7.29 | 7.19 | 7.29 | +1.67% | 51,085 |
04/14/2026 | 7.25 | 7.25 | 7.16 | 7.17 | -2.32% | 50,487 |
04/13/2026 | 7.20 | 7.47 | 7.20 | 7.34 | +0.69% | 129,649 |
04/10/2026 | 7.34 | 7.52 | 7.29 | 7.29 | -0.41% | 12,060 |
04/09/2026 | 7.32 | 7.53 | 7.30 | 7.32 | +0.97% | 125,425 |
04/08/2026 | 7.00 | 7.25 | 6.90 | 7.25 | -1.76% | 223,334 |
04/07/2026 | 7.33 | 7.43 | 7.25 | 7.38 | -0.14% | 59,168 |
04/06/2026 | 7.00 | 7.43 | 7.00 | 7.39 | +0.27% | 166,908 |
04/02/2026 | 7.50 | 7.52 | 7.34 | 7.37 | -0.54% | 173,657 |
04/01/2026 | 8.03 | 8.03 | 7.39 | 7.41 | -7.49% | 168,930 |
03/31/2026 | 8.44 | 8.49 | 7.98 | 8.01 | -4.30% | 225,424 |
03/30/2026 | 8.64 | 8.64 | 8.34 | 8.37 | -2.33% | 85,219 |