Advantagewon Oil Corp (CSE: AOC )

0.4000 CAD -0.0350 (-8.05%)
Official Closing Price Updated: 2:45 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.1350 0.1650 0.1350 0.1600 285,861 +0.02(+18.52%)
Jan 30, 2018 0.1500 0.1150 0.1350 799,131 -0.01(-10.00%)
Jan 29, 2018 0.1700 0.1700 0.1500 0.1500 269,692 -0.01(-6.25%)
Jan 26, 2018 0.1700 0.1800 0.1600 0.1600 636,927 -0.01(-5.88%)
Jan 25, 2018 0.1600 0.1750 0.1550 0.1700 578,163 +0.02(+13.33%)
Jan 24, 2018 0.1500 0.1550 0.1400 0.1500 654,379 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1550 0.1350 0.1500 829,997 +0.01(+11.11%)
Jan 22, 2018 0.1400 0.1400 0.1300 0.1350 403,500 -0.01(-3.57%)
Jan 19, 2018 0.1350 0.1400 0.1300 0.1400 619,414 +0.01(+7.69%)
Jan 18, 2018 0.1100 0.1400 0.1100 0.1300 1,093,528 +0.03(+30.00%)
Jan 17, 2018 0.1050 0.1100 0.0900 0.1000 1,375,883 -0.02(-16.67%)
Jan 16, 2018 0.1250 0.1250 0.1050 0.1200 1,137,700 -0.01(-4.00%)
Jan 15, 2018 0.1250 0.1250 0.1100 0.1250 489,820 +0.00(+0.00%)
Jan 12, 2018 0.1350 0.1350 0.1100 0.1250 392,818 -0.01(-3.85%)
Jan 11, 2018 0.1400 0.1400 0.1300 0.1300 885,502 -0.01(-7.14%)
Jan 10, 2018 0.1200 0.1400 0.1100 0.1400 1,304,689 +0.03(+21.74%)
Jan 09, 2018 0.1000 0.1200 0.1000 0.1150 649,620 +0.01(+15.00%)
Jan 08, 2018 0.1000 0.1000 0.0850 0.1000 1,229,153 +0.00(+0.00%)
Jan 05, 2018 0.0750 0.1000 0.0700 0.1000 669,325 +0.02(+25.00%)
Jan 04, 2018 0.0750 0.0800 0.0700 0.0800 235,425 +0.01(+6.67%)
Jan 03, 2018 0.0700 0.0750 0.0650 0.0750 1,054,640 +0.00(+0.00%)
Jan 02, 2018 0.0650 0.0800 0.0650 0.0750 540,430 +0.00(+7.14%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2017 0.0750 0.0750 0.0600 0.0700 214,449 +0.01(+16.67%)
Dec 27, 2017 0.0700 0.0750 0.0600 0.0600 453,000 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2017 0.0600 0.0700 0.0600 0.0650 163,027 -0.01(-7.14%)
Dec 20, 2017 0.0700 0.0700 0.0600 0.0700 238,750 +0.00(+0.00%)
Dec 19, 2017 0.0700 0.0700 0.0700 0.0700 119,390 +0.01(+16.67%)
Dec 18, 2017 0.0750 0.0750 0.0600 0.0600 155,509 -0.01(-14.29%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 50,166 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 12, 2017 0.0750 0.0750 0.0750 0.0750 4,384 +0.01(+25.00%)
Dec 11, 2017 0.0700 0.0800 0.0600 0.0600 57,681 -0.01(-20.00%)
Dec 08, 2017 0.0750 0.0750 0.0700 0.0750 56,370 +0.00(+7.14%)
Dec 07, 2017 0.0750 0.0750 0.0700 0.0700 94,441 -0.00(-6.67%)
Dec 06, 2017 0.0700 0.0750 0.0700 0.0750 148,955 +0.00(+0.00%)
Dec 05, 2017 0.0750 0.0750 0.0750 0.0750 30,029 -0.01(-6.25%)
Dec 04, 2017 0.0800 0.0800 0.0750 0.0800 119,100 +0.00(+0.00%)
Dec 01, 2017 0.0800 0.0800 0.0800 0.0800 58,910 +0.01(+6.67%)
Nov 30, 2017 0.0800 0.0800 0.0750 0.0750 51,500 -0.01(-16.67%)
Nov 29, 2017 0.0800 0.0900 0.0800 0.0900 21,080 +0.00(+0.00%)
Nov 28, 2017 0.0850 0.0900 0.0850 0.0900 157,621 +0.00(+5.88%)
Nov 27, 2017 0.0800 0.0850 0.0800 0.0850 185,750 +0.01(+6.25%)
Nov 24, 2017 0.0800 0.0800 0.0800 0.0800 30,716 +0.00(+0.00%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0800 22,902 -0.01(-5.88%)
Nov 22, 2017 0.0900 0.0900 0.0800 0.0850 107,551 +0.00(+0.00%)
Nov 21, 2017 0.0750 0.0900 0.0700 0.0850 479,100 +0.01(+21.43%)
Nov 20, 2017 0.0800 0.0800 0.0700 0.0700 188,459 -0.01(-12.50%)
Nov 17, 2017 0.0800 0.0900 0.0700 0.0800 241,000 -0.01(-15.79%)
Nov 16, 2017 0.0950 0.0950 0.0950 0.0950 95,810 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.0950 0.0950 0.0950 106,270 +0.00(+0.00%)
Nov 14, 2017 0.0950 0.0950 0.0950 0.0950 14,650 +0.00(+0.00%)
Nov 13, 2017 0.0850 0.0950 0.0700 0.0950 167,453 +0.00(+0.00%)
Nov 10, 2017 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Nov 09, 2017 0.0900 0.0950 0.0900 0.0950 47,630 +0.00(+0.00%)
Nov 08, 2017 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+18.75%)
Nov 07, 2017 0.0950 0.0950 0.0800 0.0800 40,000 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.0900 0.0800 0.0800 86,000 -0.01(-11.11%)
Nov 03, 2017 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+12.50%)
Nov 02, 2017 0.0900 0.0900 0.0800 0.0800 39,500 -0.01(-5.88%)
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.