Advantagewon Oil Corp (CSE: AOC )

0.3400 CAD -0.0200 (-5.56%)
Official Closing Price Updated: 3:51 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+25.00%)
Jul 27, 2018 0.0400 0.0450 0.0400 0.0400 160,000 -0.00(-11.11%)
Jul 26, 2018 0.0500 0.0500 0.0450 0.0450 181,802 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0450 0.0400 0.0450 122,000 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jul 23, 2018 0.0450 0.0450 0.0350 0.0400 332,150 -0.00(-11.11%)
Jul 20, 2018 0.0450 0.0500 0.0450 0.0450 67,000 +0.00(+12.50%)
Jul 19, 2018 0.0500 0.0500 0.0400 0.0400 66,200 -0.01(-20.00%)
Jul 18, 2018 0.0450 0.0500 0.0450 0.0500 31,000 +0.01(+11.11%)
Jul 17, 2018 0.0350 0.0450 0.0350 0.0450 41,200 -0.01(-10.00%)
Jul 16, 2018 0.0400 0.0500 0.0400 0.0500 95,000 +0.01(+11.11%)
Jul 12, 2018 0.0450 0.0450 0.0450 100 -0.01(-10.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 6,900 +0.01(+11.11%)
Jul 10, 2018 0.0450 0.0500 0.0450 0.0450 209,800 -0.01(-10.00%)
Jul 09, 2018 0.0450 0.0500 0.0450 0.0500 61,500 +0.01(+11.11%)
Jul 06, 2018 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0450 0.0450 168,338 -0.01(-10.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 162 +0.00(+0.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jun 27, 2018 0.0500 0.0500 0.0450 0.0450 271,500 -0.01(-10.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0.0500 99,000 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0.0500 229,350 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 21, 2018 0.0500 0.0550 0.0500 0.0500 44,950 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0550 0.0500 0.0500 182,181 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0500 0.0500 18,000 -0.01(-16.67%)
Jun 18, 2018 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0600 0.0550 0.0600 84,000 +0.00(+9.09%)
Jun 13, 2018 0.0550 0.0550 0.0550 0.0550 193,850 +0.00(+0.00%)
Jun 12, 2018 0.0600 0.0600 0.0550 0.0550 34,250 -0.00(-8.33%)
Jun 11, 2018 0.0550 0.0600 0.0500 0.0600 118,000 +0.01(+20.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Jun 07, 2018 0.0500 0.0550 0.0500 0.0550 460,037 +0.00(+0.00%)
Jun 06, 2018 0.0600 0.0600 0.0550 0.0550 438,500 -0.00(-8.33%)
Jun 05, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
May 30, 2018 0.0700 0.0700 0.0700 500 +0.01(+7.69%)
May 29, 2018 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
May 28, 2018 0.0600 0.0650 0.0600 0.0600 28,551 +0.00(+0.00%)
May 23, 2018 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
May 22, 2018 0.0650 0.0650 0.0600 0.0600 238,750 -0.01(-7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 17, 2018 0.0650 0.0650 0.0600 0.0600 434,492 -0.01(-7.69%)
May 16, 2018 0.0600 0.0650 0.0600 0.0650 98,000 +0.00(+0.00%)
May 15, 2018 0.0650 0.0650 0.0650 0.0650 200,000 -0.01(-7.14%)
May 14, 2018 0.0650 0.0750 0.0650 0.0700 230,990 +0.01(+7.69%)
May 11, 2018 0.0700 0.0700 0.0650 0.0650 358,500 -0.01(-18.75%)
May 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 08, 2018 0.0800 0.0800 0.0700 0.0750 392,300 +0.00(+7.14%)
May 07, 2018 0.0700 0.1000 0.0700 0.0700 539,500 +0.01(+16.67%)
May 04, 2018 0.0650 0.0700 0.0600 0.0600 329,075 -0.01(-14.29%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 159,606 +0.00(+0.00%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 29,650 +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.