Advantagewon Oil Corp (CSE: AOC )

0.3800 CAD UNCHANGED
Official Closing Price Updated: 2:58 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 21,000 +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%)
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.