Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advantagewon Oil Corp
(CSE:
AOC
)
N/A
UNCHANGED
Last Price
Updated: 1:06 PM EDT, May 5, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
0.3700
0.4000
0.3700
0.4000
56,500
+0.00(+0.00%)
May 28, 2021
0.3700
0.4000
0.3700
0.4000
43,291
+0.04(+9.59%)
May 27, 2021
0.3650
0.3650
0.3650
0.3650
1,590
-0.02(-3.95%)
May 26, 2021
0.3950
0.3950
0.3800
0.3800
101,010
-0.01(-2.56%)
May 25, 2021
0.3900
0.3900
0.3900
0.3900
1,008
+0.01(+2.63%)
May 21, 2021
0.3800
0.3800
0.3800
0
-0.01(-2.56%)
May 20, 2021
0.3800
0.3900
0.3800
0.3900
21,770
+0.01(+2.63%)
May 18, 2021
0.3800
0.3800
0.3800
0.3800
15
-0.01(-2.56%)
May 17, 2021
0.3850
0.3900
0.3850
0.3900
8,175
+0.03(+8.33%)
May 14, 2021
0.3600
0.3600
0.3600
0.3600
2,004
+0.01(+2.86%)
May 13, 2021
0.3650
0.3650
0.3500
0.3500
25,300
-0.03(-7.89%)
May 11, 2021
0.3800
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
May 10, 2021
0.3950
0.3950
0.3800
0.3800
20,245
+0.03(+8.57%)
May 07, 2021
0.3500
0.3900
0.3500
0.3500
74,476
+0.03(+9.37%)
May 06, 2021
0.3400
0.4000
0.3000
0.3200
292,401
-0.04(-11.11%)
May 05, 2021
0.3100
0.3600
0.3100
0.3600
32,521
+0.04(+14.29%)
May 04, 2021
0.3200
0.3200
0.3150
0.3150
13,483
+0.01(+1.61%)
May 03, 2021
0.3900
0.3900
0.3000
0.3100
124,384
-0.04(-11.43%)
Apr 30, 2021
0.3100
0.3500
0.3000
0.3500
80,400
+0.02(+6.06%)
Apr 29, 2021
0.3300
0.3300
0.3300
0.3300
2,500
+0.02(+6.45%)
Apr 28, 2021
0.3700
0.3700
0.3050
0.3100
392,074
+0.01(+3.33%)
Apr 27, 2021
0.3050
0.3300
0.3000
0.3000
42,059
-0.07(-17.81%)
Apr 26, 2021
0.3650
0.3650
0.3650
0.3650
1,000
+0.02(+5.80%)
Apr 23, 2021
0.3500
0.3700
0.3450
0.3450
8,400
+0.01(+4.55%)
Apr 22, 2021
0.3300
0.3300
0.3300
0.3300
7,590
-0.01(-2.94%)
Apr 21, 2021
0.3500
0.3500
0.3150
0.3400
8,640
-0.02(-5.56%)
Apr 20, 2021
0.3600
0.3600
0.3600
0.3600
12,500
+0.00(+0.00%)
Apr 19, 2021
0.3700
0.3900
0.3600
0.3600
75,000
-0.01(-2.70%)
Apr 16, 2021
0.3700
0.3700
0.3700
0.3700
13,000
-0.02(-5.13%)
Apr 15, 2021
0.3450
0.3900
0.3300
0.3900
18,300
+0.03(+6.85%)
Apr 14, 2021
0.3650
0.3650
0.3650
0.3650
280
+0.00(+0.00%)
Apr 13, 2021
0.3650
0.3650
0.3650
0.3650
15,002
-0.03(-6.41%)
Apr 12, 2021
0.4100
0.4100
0.3800
0.3900
26,176
-0.04(-9.30%)
Apr 09, 2021
0.3500
0.4300
0.3500
0.4300
162,900
+0.04(+10.26%)
Apr 08, 2021
0.3700
0.4000
0.3300
0.3900
54,000
+0.00(+0.00%)
Apr 07, 2021
0.4100
0.4100
0.3700
0.3900
68,502
+0.00(+0.00%)
Apr 06, 2021
0.4000
0.4000
0.3600
0.3900
178,609
-0.01(-2.50%)
Apr 05, 2021
0.3800
0.4200
0.3600
0.4000
81,759
+0.00(+0.00%)
Apr 01, 2021
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 31, 2021
0.4400
0.4400
0.4000
0.4000
29,850
-0.04(-9.09%)
Mar 30, 2021
0.4150
0.4400
0.4100
0.4400
34,250
+0.01(+1.15%)
Mar 29, 2021
0.4200
0.4450
0.4200
0.4350
41,251
+0.02(+3.57%)
Mar 26, 2021
0.4000
0.4200
0.3900
0.4200
59,600
+0.02(+5.00%)
Mar 25, 2021
0.4250
0.4250
0.3450
0.4000
63,156
-0.05(-11.11%)
Mar 24, 2021
0.3800
0.4500
0.3800
0.4500
39,513
+0.05(+12.50%)
Mar 23, 2021
0.4600
0.4600
0.3800
0.4000
45,614
-0.05(-11.11%)
Mar 22, 2021
0.3700
0.4600
0.3700
0.4500
314,781
+0.09(+25.00%)
Mar 19, 2021
0.3050
0.3600
0.3050
0.3600
173,400
+0.01(+2.86%)
Mar 18, 2021
0.3500
0.3500
0.3500
0.3500
2,030
-0.01(-2.78%)
Mar 17, 2021
0.3600
0.3600
0.3600
0.3600
315,191
-0.02(-5.26%)
Mar 15, 2021
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Mar 12, 2021
0.3650
0.3800
0.2950
0.3800
71,500
+0.02(+4.11%)
Mar 11, 2021
0.3700
0.3700
0.3250
0.3650
96,760
-0.01(-1.35%)
Mar 10, 2021
0.4100
0.4100
0.3600
0.3700
16,269
+0.00(+0.00%)
Mar 09, 2021
0.3900
0.4100
0.3700
0.3700
21,750
+0.00(+0.00%)
Mar 08, 2021
0.3900
0.3900
0.3700
0.3700
8,535
+0.00(+0.00%)
Mar 05, 2021
0.3900
0.3900
0.2800
0.3700
29,500
+0.00(+0.00%)
Mar 04, 2021
0.3700
0.3700
0.3700
0.3700
9,006
+0.00(+0.00%)
Mar 03, 2021
0.3800
0.3800
0.3700
0.3700
49,220
-0.03(-7.50%)
Mar 02, 2021
0.3800
0.4000
0.3600
0.4000
82,975
+0.07(+21.21%)
Mar 01, 2021
0.3750
0.3800
0.3300
0.3300
34,241
-0.05(-13.16%)
Feb 26, 2021
0.3800
0.3800
0.3800
0.3800
67,500
-0.02(-5.00%)
Feb 25, 2021
0.4050
0.4050
0.4000
0.4000
397,150
-0.03(-8.05%)
Feb 24, 2021
0.4200
0.4350
0.4000
0.4350
22,500
-0.01(-2.25%)
Feb 23, 2021
0.4000
0.4450
0.4000
0.4450
77,148
+0.03(+7.23%)
Feb 22, 2021
0.4750
0.4750
0.4150
0.4150
10,255
-0.07(-14.43%)
Feb 19, 2021
0.4800
0.5100
0.4400
0.4850
191,500
-0.01(-1.02%)
Feb 18, 2021
0.4400
0.4900
0.4000
0.4900
63,378
+0.05(+11.36%)
Feb 17, 2021
0.4900
0.4900
0.4400
0.4400
249,748
-0.06(-12.00%)
Feb 16, 2021
0.5400
0.5400
0.4200
0.5000
118,797
-0.04(-7.41%)
Feb 12, 2021
0.5400
0.5400
0.5400
0
+0.20(+58.82%)
Feb 11, 2021
0.4500
0.4600
0.3050
0.3400
153,396
-0.11(-24.44%)
Feb 10, 2021
0.5000
0.5400
0.3300
0.4500
433,569
-0.08(-15.09%)
Feb 09, 2021
0.2800
0.5500
0.2800
0.5300
1,377,227
+0.36(+221.21%)
Feb 08, 2021
0.2250
0.2300
0.1650
0.1650
76,349
-0.04(-17.50%)
Feb 05, 2021
0.1600
0.2000
0.1600
0.2000
41,500
+0.04(+25.00%)
Feb 04, 2021
0.1600
0.1600
0.1600
0.1600
8,148
-0.02(-11.11%)
Feb 03, 2021
0.1600
0.1800
0.1550
0.1800
63,197
+0.01(+5.88%)
Feb 02, 2021
0.2000
0.2000
0.1600
0.1700
456,165
-0.03(-15.00%)
Feb 01, 2021
0.1950
0.2200
0.1950
0.2000
28,808
+0.01(+5.26%)
Jan 29, 2021
0.1900
0.1950
0.1800
0.1900
219,100
+0.04(+26.67%)
Jan 28, 2021
0.1900
0.1900
0.1500
0.1500
7,095
+0.00(+0.00%)
Jan 27, 2021
0.1500
0.1500
0.1500
0.1500
3,367
+0.00(+0.00%)
Jan 26, 2021
0.1500
0.1500
0.1500
0.1500
210
+0.00(+0.00%)
Jan 25, 2021
0.1500
0.1500
0.1500
0.1500
32,201
-0.01(-6.25%)
Jan 22, 2021
0.1600
0.1600
0.1600
0.1600
17,900
-0.02(-13.51%)
Jan 21, 2021
0.1850
0.1850
0.1850
0.1850
6,600
+0.01(+5.71%)
Jan 20, 2021
0.1750
0.1750
0.1600
0.1750
28,450
-0.02(-7.89%)
Jan 19, 2021
0.1900
0.1900
0.1900
0.1900
5
+0.00(+0.00%)
Jan 18, 2021
0.1900
0.1900
0.1900
0.1900
2,640
-0.01(-5.00%)
Jan 15, 2021
0.2000
0.2000
0.2000
0.2000
7,000
-0.00(-2.44%)
Jan 13, 2021
0.2050
0.2050
0.2050
0.2050
0
+0.01(+5.13%)
Jan 12, 2021
0.1950
0.1950
0.1950
0.1950
3,050
-0.04(-18.75%)
Jan 11, 2021
0.2400
0.2400
0.1850
0.2400
143,418
-0.01(-4.00%)
Jan 08, 2021
0.3000
0.3000
0.2500
0.2500
30,700
-0.07(-21.88%)
Jan 07, 2021
0.3500
0.3500
0.3200
0.3200
149,450
-0.03(-8.57%)
Jan 06, 2021
0.2500
0.3500
0.2500
0.3500
136,550
+0.07(+27.27%)
Jan 05, 2021
0.1850
0.2750
0.1850
0.2750
72,680
+0.08(+37.50%)
Jan 04, 2021
0.1800
0.2000
0.1800
0.2000
30,321
+0.00(+0.00%)
Dec 31, 2020
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
Dec 30, 2020
0.0850
0.1950
0.0850
0.1950
1,599,953
+0.12(+178.57%)
Dec 29, 2020
0.1000
0.1000
0.0650
0.0700
639,698
-0.02(-22.22%)
Dec 24, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Dec 23, 2020
0.1000
0.1000
0.0900
0.0900
1,080,751
-0.01(-14.29%)
Dec 22, 2020
0.1050
0.1050
0.1000
0.1050
62,553
+0.00(+5.00%)
Dec 21, 2020
0.1100
0.1100
0.1000
0.1000
360,752
-0.01(-9.09%)
Dec 18, 2020
0.1100
0.1500
0.1050
0.1100
307,000
+0.10(+2100.00%)
Dec 17, 2020
0.0100
0.0100
0.0050
0.0050
140,000
+0.00(+0.00%)
Dec 16, 2020
0.0050
0.0100
0.0050
0.0050
42,500
+0.00(+0.00%)
Dec 11, 2020
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Dec 10, 2020
0.0100
0.0100
0.0100
0.0100
9,000
+0.01(+100.00%)
Dec 04, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Dec 03, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Dec 02, 2020
0.0050
0.0050
0.0050
0.0050
223,000
+0.00(+0.00%)
Nov 26, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Nov 25, 2020
0.0100
0.0100
0.0050
0.0050
202,080
+0.00(+0.00%)
Nov 24, 2020
0.0050
0.0050
0.0050
0.0050
50,000
-0.01(-50.00%)
Nov 23, 2020
0.0050
0.0100
0.0050
0.0100
2,735,580
+0.00(+0.00%)
Nov 19, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Nov 17, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Nov 09, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Nov 06, 2020
0.0050
0.0050
0.0050
0.0050
10,000
+0.00(+0.00%)
Nov 05, 2020
0.0050
0.0050
0.0050
0.0050
11,000
+0.00(+0.00%)
Oct 30, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 28, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 26, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 23, 2020
0.0050
0.0050
0.0050
0.0050
118
+0.00(+0.00%)
Oct 19, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 16, 2020
0.0050
0.0050
0.0050
0.0050
39,554
+0.00(+0.00%)
Oct 15, 2020
0.0050
0.0050
0.0050
0.0050
221,888
+0.00(+0.00%)
Oct 09, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 07, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 06, 2020
0.0050
0.0050
0.0050
0.0050
8,080
-0.01(-50.00%)
Oct 05, 2020
0.0100
0.0100
0.0100
0.0100
1,500
+0.01(+100.00%)
Oct 01, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Sep 21, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Sep 18, 2020
0.0050
0.0050
0.0050
0.0050
16,000
+0.00(+0.00%)
Sep 17, 2020
0.0050
0.0050
0.0050
0.0050
50,000
+0.00(+0.00%)
Sep 15, 2020
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Sep 14, 2020
0.0050
0.0050
0.0050
0.0050
146,731
-0.01(-50.00%)
Sep 10, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Sep 09, 2020
0.0100
0.0100
0.0100
0.0100
200,000
+0.01(+100.00%)
Sep 08, 2020
0.0050
0.0050
0.0050
0.0050
49,000
+0.00(+0.00%)
Sep 04, 2020
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Sep 03, 2020
0.0100
0.0100
0.0100
0.0100
30,004
+0.00(+0.00%)
Sep 02, 2020
0.0100
0.0100
0.0100
0.0100
2,543,076
+0.01(+100.00%)
Aug 28, 2020
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Aug 24, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Aug 21, 2020
0.0100
0.0100
0.0050
0.0050
224,800
+0.00(+0.00%)
Aug 20, 2020
0.0050
0.0050
0.0050
0.0050
500
+0.00(+0.00%)
Aug 17, 2020
0.0050
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Aug 14, 2020
0.0100
0.0100
0.0100
0.0100
15,480
+0.00(+0.00%)
Aug 13, 2020
0.0050
0.0100
0.0050
0.0100
31,675
+0.00(+0.00%)
Aug 12, 2020
0.0100
0.0100
0.0100
0.0100
8,000
+0.00(+0.00%)
Aug 11, 2020
0.0050
0.0100
0.0050
0.0100
53,500
+0.00(+0.00%)
Aug 10, 2020
0.0100
0.0100
0.0050
0.0100
93,999
+0.00(+0.00%)
Aug 07, 2020
0.0100
0.0100
0.0100
0.0100
13,000
+0.00(+0.00%)
Aug 04, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jul 31, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jul 30, 2020
0.0100
0.0100
0.0050
0.0100
185,000
+0.00(+0.00%)
Jul 29, 2020
0.0100
0.0100
0.0100
0.0100
20,000
+0.00(+0.00%)
Jul 28, 2020
0.0100
0.0100
0.0100
0.0100
49,000
+0.01(+100.00%)
Jul 27, 2020
0.0100
0.0100
0.0050
0.0050
565,891
-0.01(-50.00%)
Jul 24, 2020
0.0100
0.0100
0.0100
0.0100
74,000
+0.00(+0.00%)
Jul 23, 2020
0.0100
0.0100
0.0100
0.0100
105,125
+0.00(+0.00%)
Jul 22, 2020
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Jul 21, 2020
0.0100
0.0100
0.0050
0.0100
1,160,000
+0.00(+0.00%)
Jul 20, 2020
0.0100
0.0100
0.0100
0.0100
821,000
+0.00(+0.00%)
Jul 17, 2020
0.0100
0.0100
0.0100
0.0100
34,000
+0.01(+100.00%)
Jul 16, 2020
0.0050
0.0100
0.0050
0.0050
331,026
+0.00(+0.00%)
Jul 15, 2020
0.0100
0.0100
0.0050
0.0050
7,750
+0.00(+0.00%)
Jul 14, 2020
0.0100
0.0100
0.0050
0.0050
218,000
+0.00(+0.00%)
Jul 13, 2020
0.0050
0.0100
0.0050
0.0050
468,622
-0.01(-50.00%)
Jul 10, 2020
0.0050
0.0100
0.0050
0.0100
160,000
+0.01(+100.00%)
Jul 09, 2020
0.0050
0.0050
0.0050
0.0050
153,000
+0.00(+0.00%)
Jul 08, 2020
0.0050
0.0050
0.0050
0.0050
1,154,000
+0.00(+0.00%)
Jul 07, 2020
0.0100
0.0100
0.0050
0.0050
2,561,317
-0.01(-50.00%)
Jul 06, 2020
0.0100
0.0100
0.0100
0.0100
78,000
+0.01(+100.00%)
Jun 24, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jun 19, 2020
0.0050
0.0050
0.0050
0
-0.01(-50.00%)
Jun 18, 2020
0.0100
0.0100
0.0100
600
+0.00(+0.00%)
Jun 12, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jun 10, 2020
0.0100
0.0100
0.0100
0.0100
0
+0.01(+100.00%)
Jun 09, 2020
0.0050
0.0050
0.0050
0.0050
24,000
-0.01(-50.00%)
Jun 08, 2020
0.0100
0.0100
0.0050
0.0100
12,000
+0.00(+0.00%)
Jun 05, 2020
0.0100
0.0100
0.0100
0.0100
12,000
+0.00(+0.00%)
Jun 04, 2020
0.0100
0.0100
0.0100
0.0100
25,100
+0.01(+100.00%)
Jun 03, 2020
0.0050
0.0100
0.0050
0.0050
135,000
-0.01(-50.00%)
Jun 02, 2020
0.0050
0.0100
0.0050
0.0100
98,999
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.