Advantagewon Oil Corp (CSE: AOC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 0.3650 0.3650 0.3500 0.3500 25,300 -0.03(-7.89%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 0 +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%)
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.