Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Africa Oil Corp (OP: AOIFF )

1.770 -0.066 (-3.58%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.080 1.080 1.020 1.040 11,600 -0.01(-0.86%)
Jan 30, 2020 1.046 1.049 1.035 1.049 2,415 -0.02(-1.78%)
Jan 29, 2020 1.096 1.096 1.050 1.068 15,785 -0.01(-0.89%)
Jan 28, 2020 1.065 1.086 1.065 1.078 13,790 +0.01(+0.71%)
Jan 27, 2020 1.120 1.120 1.060 1.070 60,580 -0.05(-4.46%)
Jan 24, 2020 1.115 1.160 1.115 1.120 29,100 +0.00(+0.00%)
Jan 23, 2020 1.150 1.200 1.110 1.120 32,456 -0.08(-6.67%)
Jan 22, 2020 1.240 1.240 1.182 1.200 54,468 +0.03(+2.56%)
Jan 21, 2020 1.198 1.198 1.160 1.170 109,937 -0.03(-2.50%)
Jan 17, 2020 1.250 1.250 1.200 1.200 140,400 -0.05(-4.00%)
Jan 16, 2020 1.286 1.286 1.250 1.250 84,664 +0.00(+0.00%)
Jan 15, 2020 1.190 1.282 1.190 1.250 80,440 +0.17(+15.74%)
Jan 14, 2020 1.088 1.090 1.070 1.080 58,470 +0.01(+0.93%)
Jan 13, 2020 1.060 1.070 1.050 1.070 9,729 +0.01(+0.94%)
Jan 10, 2020 1.039 1.080 1.039 1.060 63,000 +0.06(+5.82%)
Jan 09, 2020 0.9894 1.030 0.9811 1.002 12,280 +0.02(+1.57%)
Jan 08, 2020 0.9810 0.9879 0.9693 0.9862 16,940 +0.05(+5.40%)
Jan 07, 2020 0.9242 0.9540 0.9130 0.9357 71,290 -0.01(-0.56%)
Jan 06, 2020 0.9600 0.9600 0.9377 0.9410 28,555 -0.01(-0.95%)
Jan 03, 2020 0.9287 0.9534 0.9100 0.9500 34,200 +0.04(+4.35%)
Jan 02, 2020 0.9007 0.9104 0.8927 0.9104 24,247 +0.00(+0.04%)
Dec 31, 2019 0.8830 0.9100 0.8830 0.9100 14,000 +0.01(+1.11%)
Dec 30, 2019 0.8900 0.9239 0.8900 0.9000 33,389 -0.01(-0.87%)
Dec 27, 2019 0.8761 0.9193 0.8761 0.9079 9,200 +0.01(+0.88%)
Dec 26, 2019 0.8869 0.9000 0.8869 0.9000 3,965 +0.01(+0.77%)
Dec 24, 2019 0.9000 0.9027 0.8931 0.8931 2,600 -0.01(-0.77%)
Dec 23, 2019 0.8900 0.9026 0.8900 0.9000 2,587 +0.01(+1.66%)
Dec 20, 2019 0.9000 0.9000 0.8800 0.8853 37,000 -0.02(-2.71%)
Dec 19, 2019 0.9090 0.9100 0.8972 0.9100 25,206 -0.02(-1.92%)
Dec 18, 2019 0.9070 0.9278 0.9015 0.9278 7,000 +0.02(+2.23%)
Dec 17, 2019 0.9069 0.9104 0.8841 0.9076 165,020 -0.01(-0.75%)
Dec 16, 2019 0.8968 0.9145 0.8900 0.9145 16,820 +0.03(+2.89%)
Dec 13, 2019 0.8926 0.8929 0.8853 0.8888 4,200 -0.00(-0.29%)
Dec 12, 2019 0.8933 0.9049 0.8839 0.8914 27,727 +0.01(+1.51%)
Dec 11, 2019 0.8902 0.8909 0.8751 0.8781 8,650 -0.01(-1.34%)
Dec 10, 2019 0.8900 0.8939 0.8900 0.8900 5,000 -0.01(-0.89%)
Dec 09, 2019 0.8950 0.8980 0.8950 0.8980 12,500 -0.00(-0.22%)
Dec 06, 2019 0.8655 0.9000 0.8655 0.9000 4,700 +0.00(+0.00%)
Dec 05, 2019 0.9000 0.9085 0.9000 0.9000 11,649 -0.00(-0.44%)
Dec 04, 2019 0.9069 0.9069 0.9040 0.9040 782 +0.02(+1.80%)
Dec 03, 2019 0.8440 0.8900 0.8440 0.8880 11,091 -0.04(-4.49%)
Dec 02, 2019 0.9063 0.9297 0.9057 0.9297 17,920 -0.02(-1.62%)
Nov 27, 2019 0.9450 0.9450 0.9450 0 -0.00(-0.22%)
Nov 26, 2019 0.9672 0.9672 0.9471 0.9471 8,223 -0.02(-1.76%)
Nov 25, 2019 0.9600 0.9713 0.9382 0.9641 24,074 +0.03(+3.40%)
Nov 22, 2019 0.9235 0.9324 0.9235 0.9324 400 +0.00(+0.04%)
Nov 20, 2019 0.9320 0.9320 0.9320 0 -0.01(-0.64%)
Nov 19, 2019 0.9436 0.9436 0.9380 0.9380 27,500 +0.03(+2.93%)
Nov 18, 2019 0.9000 0.9357 0.9000 0.9113 76,420 +0.00(+0.53%)
Nov 15, 2019 0.9120 0.9120 0.9000 0.9065 19,300 -0.01(-1.36%)
Nov 14, 2019 0.9160 0.9300 0.9160 0.9190 3,550 -0.05(-4.74%)
Nov 13, 2019 0.9913 0.9913 0.9622 0.9647 31,750 -0.06(-5.42%)
Nov 12, 2019 1.050 1.050 1.020 1.020 29,300 +0.01(+0.99%)
Nov 11, 2019 1.005 1.010 1.005 1.010 5,800 -0.04(-3.98%)
Nov 08, 2019 1.052 1.052 1.052 2,300 +0.00(+0.00%)
Nov 07, 2019 1.060 1.060 1.040 1.052 42,613 +0.01(+1.14%)
Nov 06, 2019 1.060 1.065 1.030 1.040 33,715 -0.01(-0.95%)
Nov 05, 2019 1.050 1.080 1.030 1.050 89,790 -0.01(-0.78%)
Nov 04, 2019 0.9630 1.070 0.9630 1.058 115,112 +0.18(+19.84%)
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.