Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantagewon Oil Corp (CSE: AOC )

0.0350 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 26, 2019 0.0100 0.0100 0.0100 0.0100 98,780 -0.00(-33.33%)
Aug 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2019 0.0150 0.0150 0.0150 270 +0.00(+0.00%)
Aug 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Aug 14, 2019 0.0100 0.0100 0.0100 0.0100 167,882 -0.00(-23.08%)
Aug 13, 2019 0.0130 0.0130 0.0130 0.0130 40,000 +0.00(+30.00%)
Aug 12, 2019 0.0100 0.0100 0.0100 0.0100 160,000 -0.00(-33.33%)
Aug 09, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+50.00%)
Aug 08, 2019 0.0150 0.0150 0.0100 0.0100 113,225 +0.00(+0.00%)
Aug 07, 2019 0.0100 0.0150 0.0100 0.0100 816,000 -0.00(-33.33%)
Aug 06, 2019 0.0100 0.0150 0.0100 0.0150 20,473 +0.00(+0.00%)
Aug 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 01, 2019 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jul 31, 2019 0.0100 0.0150 0.0100 0.0150 21,500 +0.00(+0.00%)
Jul 30, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 25, 2019 0.0150 0.0150 0.0150 0.0150 100,516 +0.00(+50.00%)
Jul 24, 2019 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Jul 23, 2019 0.0150 0.0150 0.0100 0.0100 74,000 -0.00(-33.33%)
Jul 19, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 12, 2019 0.0150 0.0200 0.0150 0.0200 243,369 +0.00(+0.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 250 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 05, 2019 0.0150 0.0200 0.0150 0.0200 816,000 +0.00(+0.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2019 0.0200 0.0200 0.0200 0.0200 50,150 +0.01(+33.33%)
Jun 26, 2019 0.0150 0.0150 0.0150 0.0150 12,000 -0.01(-25.00%)
Jun 25, 2019 0.0150 0.0200 0.0150 0.0200 51,500 +0.00(+0.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 17, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 14, 2019 0.0200 0.0200 0.0150 0.0150 26,833 -0.01(-25.00%)
Jun 13, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Jun 12, 2019 0.0150 0.0150 0.0150 0.0150 22,900 -0.01(-25.00%)
Jun 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 05, 2019 0.0200 0.0200 0.0200 108 +0.00(+0.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 302 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0.0200 105,000 +0.00(+0.00%)
May 31, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 28, 2019 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
May 27, 2019 0.0150 0.0200 0.0150 0.0200 50,000 +0.00(+0.00%)
May 24, 2019 0.0200 0.0200 0.0150 0.0200 55,816 +0.00(+0.00%)
May 23, 2019 0.0250 0.0250 0.0200 0.0200 758,600 -0.01(-20.00%)
May 22, 2019 0.0200 0.0250 0.0200 0.0250 93,999 +0.00(+0.00%)
May 21, 2019 0.0250 0.0250 0.0200 0.0250 19,800 +0.00(+0.00%)
May 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2019 0.0200 0.0250 0.0200 0.0250 98,999 +0.01(+25.00%)
May 15, 2019 0.0150 0.0200 0.0150 0.0200 104,000 +0.00(+0.00%)
May 14, 2019 0.0200 0.0200 0.0200 0.0200 660,000 +0.00(+0.00%)
May 13, 2019 0.0200 0.0200 0.0200 0.0200 184,162 -0.01(-20.00%)
May 10, 2019 0.0200 0.0250 0.0200 0.0250 66,000 +0.01(+25.00%)
May 09, 2019 0.0200 0.0200 0.0200 0.0200 8,550 +0.00(+0.00%)
May 08, 2019 0.0250 0.0250 0.0200 0.0200 230,000 +0.00(+0.00%)
May 07, 2019 0.0200 0.0250 0.0200 0.0200 473,500 -0.01(-20.00%)
May 06, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 03, 2019 0.0250 0.0250 0.0250 0.0250 50,500 +0.00(+0.00%)
May 02, 2019 0.0250 0.0250 0.0200 0.0250 239,032 +0.00(+0.00%)
May 01, 2019 0.0250 0.0300 0.0250 0.0250 861,300 -0.00(-16.67%)
Apr 30, 2019 0.0250 0.0300 0.0250 0.0300 69,000 +0.00(+0.00%)
Apr 29, 2019 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+0.00%)
Apr 26, 2019 0.0250 0.0300 0.0250 0.0300 41,000 +0.00(+0.00%)
Apr 25, 2019 0.0250 0.0300 0.0250 0.0300 187,000 +0.00(+0.00%)
Apr 24, 2019 0.0300 0.0300 0.0250 0.0300 120,010 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0300 0.0300 114,700 -0.01(-14.29%)
Apr 22, 2019 0.0300 0.0350 0.0300 0.0350 23,000 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0350 0.0300 0.0350 59,250 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Apr 15, 2019 0.0350 0.0350 0.0300 0.0350 420,172 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 366,500 +0.00(+0.00%)
Apr 11, 2019 0.0350 0.0350 0.0300 0.0350 1,024,650 +0.00(+0.00%)
Apr 10, 2019 0.0350 0.0350 0.0350 0.0350 156,000 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0350 0.0350 81,009 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0400 0.0300 0.0350 203,850 -0.00(-12.50%)
Apr 05, 2019 0.0300 0.0400 0.0300 0.0400 182,980 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0400 0.0300 0.0400 628,281 +0.00(+14.29%)
Apr 03, 2019 0.0300 0.0350 0.0250 0.0350 51,000 +0.01(+16.67%)
Apr 02, 2019 0.0250 0.0300 0.0250 0.0300 184,000 +0.00(+0.00%)
Apr 01, 2019 0.0300 0.0300 0.0250 0.0300 410,466 +0.00(+0.00%)
Mar 29, 2019 0.0250 0.0300 0.0200 0.0300 114,000 +0.00(+20.00%)
Mar 28, 2019 0.0250 0.0250 0.0250 0.0250 150,240 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0250 0.0200 0.0250 250,000 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0250 0.0250 507,050 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0250 0.0250 154,300 -0.00(-16.67%)
Mar 22, 2019 0.0200 0.0350 0.0200 0.0300 2,817,702 +0.01(+50.00%)
Mar 21, 2019 0.0200 0.0200 0.0200 0.0200 11,289 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0.0200 35,000 +0.01(+33.33%)
Mar 19, 2019 0.0200 0.0200 0.0150 0.0150 64,000 -0.01(-25.00%)
Mar 18, 2019 0.0200 0.0200 0.0200 0.0200 48,000 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0250 0.0200 0.0200 1,162,000 +0.01(+33.33%)
Mar 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 11, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 08, 2019 0.0250 0.0250 0.0200 0.0200 167,035 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Feb 28, 2019 0.0250 0.0300 0.0200 0.0250 1,013,000 +0.01(+25.00%)
Feb 27, 2019 0.0200 0.0200 0.0200 0.0200 1,987,500 +0.00(+0.00%)
Feb 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0200 0.0150 0.0200 60,400 +0.00(+0.00%)
Feb 21, 2019 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
Feb 20, 2019 0.0200 0.0200 0.0200 0.0200 68,000 +0.01(+33.33%)
Feb 19, 2019 0.0200 0.0200 0.0150 0.0150 64,000 -0.01(-25.00%)
Feb 13, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 25, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 21, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 17, 2019 0.0250 0.0300 0.0250 0.0300 306,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0300 0.0250 0.0300 35,000 +0.01(+50.00%)
Jan 15, 2019 0.0200 0.0200 0.0200 0.0200 75,000 -0.01(-33.33%)
Jan 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 79,998 +0.01(+25.00%)
Dec 20, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 19, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Dec 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 80,108 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0250 0.0250 139,000 +0.00(+0.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0.0250 19,000 -0.00(-16.67%)
Dec 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0300 0.0250 0.0300 151,635 -0.01(-14.29%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0300 0.0300 221,000 +0.00(+20.00%)
Nov 19, 2018 0.0300 0.0300 0.0250 0.0250 73,900 -0.00(-16.67%)
Nov 16, 2018 0.0300 0.0350 0.0300 0.0300 140,900 +0.00(+0.00%)
Nov 15, 2018 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Nov 14, 2018 0.0350 0.0350 0.0300 0.0350 459,600 +0.01(+16.67%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Nov 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2018 0.0400 0.0450 0.0400 0.0400 69,750 +0.00(+14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 05, 2018 0.0350 0.0350 0.0350 0.0350 53,500 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0350 0.0350 53,000 +0.01(+16.67%)
Oct 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0300 0.0300 210,000 -0.01(-25.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 22, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 16, 2018 0.0350 0.0350 0.0300 0.0350 538,000 -0.01(-22.22%)
Oct 15, 2018 0.0450 0.0450 0.0450 0.0450 24,700 +0.00(+12.50%)
Oct 12, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Oct 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 09, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Oct 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 01, 2018 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Sep 28, 2018 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 18,624 +0.00(+0.00%)
Sep 26, 2018 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Sep 25, 2018 0.0350 0.0450 0.0350 0.0450 374,384 +0.01(+50.00%)
Sep 24, 2018 0.0350 0.0350 0.0300 0.0300 107,800 -0.01(-14.29%)
Sep 21, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 20, 2018 0.0350 0.0350 0.0350 0.0350 131,000 +0.01(+16.67%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 18, 2018 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0350 0.0300 0.0300 52,700 -0.01(-14.29%)
Sep 13, 2018 0.0300 0.0350 0.0300 0.0350 46,000 +0.01(+16.67%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0300 123,750 -0.01(-14.29%)
Sep 11, 2018 0.0300 0.0350 0.0250 0.0350 151,000 +0.01(+16.67%)
Sep 10, 2018 0.0350 0.0350 0.0300 0.0300 255,250 -0.01(-14.29%)
Sep 07, 2018 0.0350 0.0350 0.0350 0.0350 70,700 +0.00(+0.00%)
Sep 06, 2018 0.0350 0.0350 0.0350 0.0350 163,500 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0400 0.0350 0.0350 355,999 -0.00(-12.50%)
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.