2m 2m 2m 2m 2m 2m 2m
Advantage Energy (AAVVF)
OTC
$7.63-$0.07 (-0.94%)
Price as of Oct 23, 2026- N/AMarket Cap
- -6.06%1-Year Change
- Oil & Gas E&PIndustry
Advantage Energy (AAVVF)
$7.63-$0.07 (-0.94%)
- 1 Month+8.82%Low Price$6.83High Price$7.70
- 3 Months-3.07%Low Price$6.83High Price$8.15
- 1 Year-6.06%Low Price$6.83High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 7.74 | 7.74 | 7.63 | 7.63 | -0.94% | 137,938 |
10/22/2026 | 7.66 | 7.70 | 7.51 | 7.70 | +0.52% | 113,342 |
10/21/2026 | 7.61 | 7.66 | 7.56 | 7.66 | 0.00% | 72,557 |
10/20/2026 | 7.61 | 7.66 | 7.51 | 7.66 | +1.46% | 14,256 |
10/19/2026 | 7.42 | 7.59 | 7.42 | 7.55 | +0.69% | 177,256 |
10/16/2026 | 7.46 | 7.52 | 7.43 | 7.50 | +1.60% | 197,304 |
10/15/2026 | 7.26 | 7.41 | 7.23 | 7.38 | +0.99% | 33,851 |
10/14/2026 | 7.39 | 7.39 | 7.23 | 7.31 | -1.48% | 97,638 |
10/13/2026 | 7.45 | 7.45 | 7.41 | 7.42 | +0.52% | 55,711 |
10/12/2026 | 7.38 | 7.38 | 7.38 | 7.38 | +0.26% | 180 |
10/09/2026 | 7.34 | 7.36 | 7.32 | 7.36 | -0.71% | 29,991 |
10/08/2026 | 7.34 | 7.41 | 7.34 | 7.41 | +2.39% | 42,260 |
10/07/2026 | 7.38 | 7.40 | 7.24 | 7.24 | -3.60% | 48,985 |
10/06/2026 | 7.30 | 7.51 | 7.30 | 7.51 | +3.16% | 78,790 |
10/05/2026 | 7.24 | 7.31 | 7.10 | 7.28 | +2.25% | 210,512 |
10/02/2026 | 6.88 | 7.15 | 6.88 | 7.12 | +2.74% | 150,139 |
10/01/2026 | 6.87 | 6.96 | 6.87 | 6.93 | +0.35% | 170,445 |
09/30/2026 | 6.89 | 6.92 | 6.86 | 6.91 | +1.11% | 129,315 |
09/29/2026 | 6.97 | 6.97 | 6.81 | 6.83 | -2.34% | 181,880 |
09/28/2026 | 7.05 | 7.06 | 6.99 | 6.99 | -0.79% | 135,724 |
09/25/2026 | 7.00 | 7.09 | 7.00 | 7.05 | +0.99% | 71,459 |
09/24/2026 | 6.98 | 7.06 | 3.56 | 6.98 | -0.42% | 32,209 |
09/23/2026 | 7.05 | 7.14 | 7.01 | 7.01 | -0.85% | 42,441 |
09/22/2026 | 7.05 | 7.09 | 7.01 | 7.07 | -0.56% | 87,749 |
09/21/2026 | 7.22 | 7.25 | 7.11 | 7.11 | -1.80% | 84,041 |
09/18/2026 | 7.32 | 7.32 | 7.24 | 7.24 | -0.69% | 16,830 |
09/17/2026 | 7.32 | 7.32 | 7.27 | 7.29 | +0.83% | 36,070 |
09/16/2026 | 7.55 | 7.71 | 7.18 | 7.23 | -7.19% | 143,444 |
09/15/2026 | 7.62 | 7.82 | 7.62 | 7.79 | +1.43% | 59,693 |
09/14/2026 | 7.68 | 7.69 | 7.65 | 7.68 | +0.92% | 14,876 |
09/11/2026 | 7.75 | 7.75 | 7.61 | 7.61 | -2.19% | 68,141 |
09/10/2026 | 7.83 | 7.83 | 7.76 | 7.78 | +0.13% | 17,554 |
09/09/2026 | 7.91 | 7.92 | 7.77 | 7.77 | -2.26% | 49,014 |
09/08/2026 | 8.08 | 8.13 | 7.92 | 7.95 | -0.40% | 58,789 |
09/04/2026 | 7.97 | 8.00 | 7.89 | 7.98 | -0.25% | 22,236 |
09/03/2026 | 8.14 | 8.16 | 8.00 | 8.00 | -1.70% | 47,279 |
09/02/2026 | 8.21 | 8.21 | 8.05 | 8.14 | +0.35% | 40,102 |
09/01/2026 | 8.12 | 8.12 | 8.05 | 8.11 | +0.90% | 64,493 |
08/31/2026 | 8.01 | 8.08 | 8.01 | 8.04 | +0.25% | 47,321 |
08/28/2026 | 8.09 | 8.09 | 7.97 | 8.02 | -0.87% | 41,180 |
08/27/2026 | 8.07 | 8.42 | 7.97 | 8.09 | +0.62% | 32,024 |
08/26/2026 | 7.81 | 8.10 | 7.81 | 8.04 | +1.39% | 11,446 |
08/25/2026 | 7.91 | 7.96 | 7.91 | 7.93 | -1.12% | 48,759 |
08/24/2026 | 8.12 | 8.12 | 7.93 | 8.02 | -1.60% | 81,531 |
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 |