Advantagewon Oil Corp (CSE: AOC )

0.3500 CAD -0.0300 (-7.89%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

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