Advantagewon Oil Corp (CSE: AOC )

0.3650 CAD -0.0250 (-6.41%)
Official Closing Price Updated: 9:30 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.