Advantage Energy Ltd. (AAVVF)
OTCMKTS · Delayed Price · Currency is USD
7.93
+0.06 (0.74%)
Aug 11, 2025, 4:45 PM EDT
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.39 | 7.99 | 7.39 | 7.87 | 7.87 | - | 72,275 |
| Aug 8, 2025 | 7.92 | 7.92 | 7.78 | 7.87 | 7.87 | 0.66% | 72,275 |
| Aug 7, 2025 | 8.23 | 8.23 | 7.82 | 7.82 | 7.82 | -0.76% | 93,812 |
| Aug 6, 2025 | 7.96 | 7.97 | 7.88 | 7.88 | 7.88 | -1.03% | 20,414 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | 0.15% | 33,669 |
| Aug 4, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 0.06% | 1,054 |
| Aug 1, 2025 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | -0.94% | 57,608 |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | 3,080 |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% | 34,266 |
| Jul 29, 2025 | 8.16 | 8.17 | 8.09 | 8.12 | 8.12 | 1.11% | 4,418 |
| Jul 28, 2025 | 8.03 | 8.04 | 8.02 | 8.03 | 8.03 | -0.97% | 58,001 |
| Jul 25, 2025 | 8.03 | 8.11 | 8.03 | 8.11 | 8.11 | 0.88% | 24,400 |
| Jul 24, 2025 | 7.98 | 8.05 | 7.96 | 8.04 | 8.04 | 2.02% | 57,842 |
| Jul 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.38% | 20,653 |
| Jul 22, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | -1.17% | 136,098 |
| Jul 21, 2025 | 8.36 | 8.36 | 7.94 | 7.94 | 7.94 | -3.94% | 102,421 |
| Jul 18, 2025 | 8.05 | 8.30 | 8.05 | 8.27 | 8.27 | 1.58% | 19,154 |
| Jul 17, 2025 | 8.31 | 8.31 | 8.14 | 8.14 | 8.14 | -1.57% | 40,950 |
| Jul 16, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | 8.27 | -2.36% | 13,979 |
| Jul 15, 2025 | 8.35 | 8.54 | 8.35 | 8.47 | 8.47 | 1.07% | 39,982 |
| Jul 14, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | -0.48% | 12,567 |
| Jul 11, 2025 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 2.30% | 11,618 |
| Jul 10, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -1.66% | 68,540 |
| Jul 9, 2025 | 8.25 | 8.37 | 8.23 | 8.37 | 8.37 | 0.84% | 6,759 |
| Jul 8, 2025 | 8.10 | 8.45 | 8.10 | 8.30 | 8.30 | -0.07% | 41,155 |
| Jul 7, 2025 | 8.32 | 8.36 | 8.29 | 8.31 | 8.31 | -1.24% | 27,658 |
| Jul 3, 2025 | 8.64 | 8.64 | 8.37 | 8.41 | 8.41 | -1.64% | 12,935 |
| Jul 2, 2025 | 8.50 | 8.55 | 8.49 | 8.55 | 8.55 | -1.38% | 24,196 |
| Jul 1, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 1 |
| Jun 30, 2025 | 8.57 | 8.67 | 8.57 | 8.67 | 8.67 | 0.93% | 15,230 |
| Jun 27, 2025 | 8.61 | 8.65 | 8.49 | 8.59 | 8.59 | 1.09% | 29,865 |
| Jun 26, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 1.15% | 10,702 |
| Jun 25, 2025 | 8.45 | 8.45 | 8.32 | 8.40 | 8.40 | -2.78% | 137,103 |
| Jun 24, 2025 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | -2.00% | 93,829 |
| Jun 23, 2025 | 9.17 | 9.17 | 8.82 | 8.82 | 8.82 | -4.69% | 31,982 |
| Jun 20, 2025 | 9.24 | 9.25 | 9.17 | 9.25 | 9.25 | 0.54% | 51,654 |
| Jun 18, 2025 | 9.07 | 9.25 | 9.07 | 9.20 | 9.20 | 0.50% | 100,380 |
| Jun 17, 2025 | 8.90 | 9.20 | 8.90 | 9.15 | 9.15 | 1.94% | 11,288 |
| Jun 16, 2025 | 8.93 | 9.00 | 8.93 | 8.98 | 8.98 | 0.79% | 27,817 |
| Jun 13, 2025 | 9.00 | 9.06 | 8.80 | 8.91 | 8.91 | 1.81% | 69,804 |
| Jun 12, 2025 | 8.78 | 8.79 | 8.75 | 8.75 | 8.75 | -0.32% | 16,670 |
| Jun 11, 2025 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 3.05% | 40,961 |
| Jun 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% | 21,752 |
| Jun 9, 2025 | 8.42 | 8.63 | 8.42 | 8.49 | 8.49 | -0.70% | 5,474 |
| Jun 6, 2025 | 8.48 | 8.61 | 8.47 | 8.55 | 8.55 | 2.00% | 9,108 |
| Jun 5, 2025 | 8.37 | 8.38 | 8.30 | 8.38 | 8.38 | 0.38% | 37,006 |
| Jun 4, 2025 | 8.48 | 8.48 | 8.31 | 8.35 | 8.35 | -0.83% | 11,783 |
| Jun 3, 2025 | 8.22 | 8.50 | 8.20 | 8.42 | 8.42 | 2.43% | 88,266 |
| Jun 2, 2025 | 7.99 | 8.43 | 7.99 | 8.22 | 8.22 | 1.16% | 37,421 |
| May 30, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.90% | 14,310 |