Advantagewon Oil Corp (CSE: AOC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.