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