2m 2m 2m 2m 2m 2m 2m
Advantage Energy (AAVVF)
OTC
$7.55+$0.35 (+4.86%)
Price as of Jun 03, 2026- N/AMarket Cap
- -9.58%1-Year Change
- Oil & Gas E&PIndustry
Advantage Energy (AAVVF)
$7.55+$0.35 (+4.86%)
- 1 Month-1.05%Low Price$7.04High Price$7.63
- 3 Months-3.58%Low Price$6.87High Price$8.61
- 1 Year-9.93%Low Price$6.87High Price$9.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/27/2026 | 8.67 | 8.69 | 8.49 | 8.57 | +1.18% | 232,274 |
03/26/2026 | 8.62 | 8.71 | 8.47 | 8.47 | -1.63% | 28,160 |
03/25/2026 | 8.45 | 8.61 | 8.45 | 8.61 | +0.23% | 101,159 |
03/24/2026 | 8.50 | 8.72 | 8.50 | 8.59 | +2.14% | 22,272 |
03/23/2026 | 8.25 | 8.52 | 8.25 | 8.41 | -1.98% | 129,846 |
03/20/2026 | 8.64 | 8.70 | 8.52 | 8.58 | -0.15% | 159,928 |
03/19/2026 | 8.43 | 8.72 | 8.43 | 8.59 | +3.16% | 37,816 |
03/18/2026 | 8.33 | 8.41 | 8.29 | 8.33 | +0.12% | 49,068 |
03/17/2026 | 8.26 | 8.34 | 8.26 | 8.32 | +2.53% | 14,654 |
03/16/2026 | 8.11 | 8.19 | 8.08 | 8.12 | +0.86% | 38,925 |
03/13/2026 | 8.10 | 8.14 | 8.00 | 8.05 | -1.37% | 105,186 |
03/12/2026 | 8.08 | 8.19 | 8.02 | 8.16 | +0.97% | 94,562 |
03/11/2026 | 7.90 | 8.09 | 7.90 | 8.08 | +3.86% | 45,079 |
03/10/2026 | 7.90 | 7.90 | 7.67 | 7.78 | -0.77% | 89,113 |
03/09/2026 | 8.00 | 8.09 | 7.77 | 7.84 | +0.13% | 134,643 |
03/06/2026 | 7.82 | 7.96 | 7.77 | 7.83 | +2.09% | 101,821 |
03/05/2026 | 7.82 | 7.88 | 7.63 | 7.67 | -1.67% | 116,382 |
03/04/2026 | 7.65 | 7.80 | 7.60 | 7.80 | +0.65% | 20,311 |
03/03/2026 | 7.42 | 7.81 | 7.42 | 7.75 | +3.75% | 42,263 |
03/02/2026 | 7.81 | 7.89 | 7.45 | 7.47 | -2.49% | 113,248 |
02/27/2026 | 7.11 | 7.72 | 7.11 | 7.66 | +3.67% | 60,680 |
02/26/2026 | 7.31 | 7.43 | 7.26 | 7.39 | +0.27% | 97,180 |
02/25/2026 | 7.50 | 7.50 | 7.31 | 7.37 | -1.99% | 93,574 |
02/24/2026 | 7.47 | 7.56 | 7.43 | 7.52 | -0.13% | 75,430 |
02/23/2026 | 7.71 | 7.82 | 7.53 | 7.53 | -2.71% | 37,727 |
02/20/2026 | 7.74 | 7.79 | 7.68 | 7.74 | -1.15% | 63,714 |
02/19/2026 | 7.74 | 7.93 | 7.74 | 7.83 | +2.62% | 81,689 |
02/18/2026 | 7.70 | 7.84 | 7.60 | 7.63 | -0.91% | 81,151 |
02/17/2026 | 7.80 | 7.80 | 7.66 | 7.70 | -2.04% | 94,843 |
02/13/2026 | 8.34 | 8.34 | 7.84 | 7.86 | -6.32% | 109,834 |
02/12/2026 | 8.56 | 8.56 | 8.33 | 8.39 | -1.18% | 48,745 |
02/11/2026 | 8.29 | 8.51 | 8.29 | 8.49 | +3.41% | 72,955 |
02/10/2026 | 8.00 | 8.23 | 8.00 | 8.21 | +1.48% | 63,843 |
02/09/2026 | 8.05 | 8.11 | 8.03 | 8.09 | +1.13% | 4,123 |
02/06/2026 | 7.92 | 8.04 | 7.92 | 8.00 | +0.88% | 67,158 |
02/05/2026 | 7.63 | 8.01 | 7.63 | 7.93 | -1.27% | 53,118 |
02/04/2026 | 7.80 | 8.08 | 7.80 | 8.03 | +2.19% | 53,506 |
02/03/2026 | 7.75 | 7.86 | 7.70 | 7.86 | +0.15% | 45,399 |
02/02/2026 | 7.88 | 7.89 | 7.85 | 7.85 | -2.87% | 60,677 |
01/30/2026 | 8.19 | 8.19 | 7.96 | 8.08 | -1.64% | 7,034 |
01/29/2026 | 8.27 | 8.27 | 8.15 | 8.22 | +1.55% | 36,163 |
01/28/2026 | 8.16 | 8.17 | 7.97 | 8.09 | -0.80% | 68,777 |
01/27/2026 | 8.07 | 8.21 | 8.07 | 8.16 | +2.58% | 46,260 |
01/26/2026 | 8.17 | 8.17 | 7.85 | 7.95 | -1.61% | 74,908 |
01/23/2026 | 8.11 | 8.16 | 8.06 | 8.08 | +0.62% | 87,401 |
01/22/2026 | 8.13 | 8.26 | 8.03 | 8.03 | -1.64% | 35,399 |
01/21/2026 | 8.09 | 8.20 | 8.07 | 8.16 | +2.18% | 87,927 |
01/20/2026 | 7.75 | 8.08 | 7.75 | 7.99 | +0.63% | 26,172 |
01/16/2026 | 7.94 | 7.94 | 7.76 | 7.94 | -0.25% | 12,009 |
01/15/2026 | 7.91 | 8.01 | 7.91 | 7.96 | +0.38% | 17,944 |
01/14/2026 | 7.50 | 7.97 | 7.50 | 7.93 | +1.41% | 28,253 |
01/13/2026 | 8.05 | 8.10 | 7.82 | 7.82 | -2.37% | 72,641 |
01/12/2026 | 8.00 | 8.01 | 8.00 | 8.01 | +0.88% | 34,672 |
01/09/2026 | 8.01 | 8.01 | 7.90 | 7.94 | -1.00% | 49,232 |