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

Africa Oil Corp (OP: AOIFF )

1.770 +0.025 (+1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2009 0.9286 0.9286 0.8734 0.9113 26,500 +0.00(+0.14%)
Nov 27, 2009 0.8949 0.9100 0.8949 0.9100 2,000 -0.02(-2.38%)
Nov 25, 2009 0.9302 0.9666 0.9273 0.9322 46,950 +0.09(+10.19%)
Nov 24, 2009 0.8553 0.8553 0.8350 0.8460 17,000 +0.02(+1.96%)
Nov 23, 2009 0.8344 0.8350 0.8289 0.8297 20,100 +0.01(+1.43%)
Nov 20, 2009 0.8168 0.8180 0.8168 0.8180 32,000 -0.00(-0.21%)
Nov 19, 2009 0.8197 0.8197 0.8197 0.8197 1,000 +0.02(+2.46%)
Nov 18, 2009 0.8126 0.8300 0.8000 0.8000 32,400 -0.01(-1.64%)
Nov 17, 2009 0.8361 0.8361 0.8133 0.8133 9,800 -0.02(-2.66%)
Nov 16, 2009 0.8075 0.8667 0.8075 0.8355 85,100 +0.04(+5.27%)
Nov 13, 2009 0.7937 0.8025 0.7934 0.7937 14,000 -0.01(-0.78%)
Nov 12, 2009 0.8239 0.8244 0.7999 0.7999 51,000 -0.03(-3.38%)
Nov 11, 2009 0.8270 0.8279 0.8270 0.8279 25,000 -0.02(-2.29%)
Nov 09, 2009 0.8473 0.8473 0.8473 0.8473 0 +0.01(+0.70%)
Nov 05, 2009 0.8414 0.8414 0.8414 0.8414 0 -0.02(-2.22%)
Nov 04, 2009 0.8605 0.8605 0.8605 0.8605 8,000 +0.00(+0.47%)
Nov 03, 2009 0.8718 0.8718 0.8565 0.8565 1,900 +0.01(+0.82%)
Nov 02, 2009 0.8812 0.8812 0.8274 0.8495 18,000 -0.01(-0.88%)
Oct 30, 2009 0.8660 0.8660 0.8094 0.8570 48,000 -0.04(-4.35%)
Oct 29, 2009 0.8445 0.8960 0.8445 0.8960 68,000 +0.07(+7.95%)
Oct 28, 2009 0.8442 0.8450 0.8144 0.8300 10,400 -0.05(-5.56%)
Oct 27, 2009 0.8935 0.8935 0.8789 0.8789 4,000 -0.03(-2.89%)
Oct 26, 2009 0.9393 0.9393 0.9051 0.9051 8,000 -0.05(-5.45%)
Oct 22, 2009 0.9573 0.9573 0.9573 0.9573 0 +0.02(+2.06%)
Oct 21, 2009 0.9373 0.9675 0.9260 0.9380 8,100 -0.04(-3.64%)
Oct 16, 2009 0.9734 0.9734 0.9734 0.9734 0 -0.00(-0.24%)
Oct 15, 2009 1.041 1.041 0.9757 0.9757 9,600 -0.03(-3.22%)
Oct 13, 2009 1.008 1.008 1.008 0 +0.09(+9.79%)
Oct 07, 2009 0.9183 0.9183 0.9183 0.9183 0 -0.01(-1.25%)
Oct 05, 2009 0.9299 0.9299 0.9299 0.9299 0 +0.04(+4.51%)
Oct 02, 2009 0.8800 0.8990 0.8800 0.8898 3,500 -0.04(-4.02%)
Oct 01, 2009 0.9310 0.9310 0.9271 0.9271 24,300 -0.01(-1.54%)
Sep 30, 2009 0.9416 0.9416 0.9416 0.9416 5,000 +0.02(+2.67%)
Sep 29, 2009 0.9138 0.9249 0.9138 0.9171 16,000 -0.00(-0.21%)
Sep 24, 2009 0.9190 0.9190 0.9190 0 -0.01(-0.93%)
Sep 23, 2009 0.9276 0.9276 0.9276 0.9276 1,000 +0.02(+2.74%)
Sep 22, 2009 0.8938 0.9126 0.8938 0.9029 24,500 +0.01(+0.80%)
Sep 21, 2009 0.9220 0.9304 0.8854 0.8957 72,700 -0.01(-1.57%)
Sep 18, 2009 0.9310 0.9310 0.8820 0.9100 13,500 +0.01(+0.72%)
Sep 17, 2009 0.9035 0.9035 0.9035 0.9035 500 +0.05(+5.32%)
Sep 16, 2009 0.8580 0.8580 0.8475 0.8579 5,125 -0.01(-0.59%)
Sep 15, 2009 0.8448 0.8630 0.8264 0.8630 15,639 +0.07(+8.43%)
Sep 14, 2009 0.8051 0.8051 0.7959 0.7959 5,000 -0.02(-2.34%)
Sep 11, 2009 0.8176 0.8176 0.8150 0.8150 19,000 -0.01(-0.61%)
Sep 10, 2009 0.8200 0.8200 0.8200 0.8200 10,000 +0.00(+0.06%)
Sep 09, 2009 0.8311 0.8311 0.8195 0.8195 3,700 -0.02(-2.37%)
Sep 08, 2009 0.8647 0.8647 0.8394 0.8394 14,500 -0.02(-2.62%)
Sep 04, 2009 0.8620 0.8620 0.8620 0.8620 5,000 +0.01(+1.66%)
Sep 03, 2009 0.8466 0.8480 0.8466 0.8479 10,300 +0.00(+0.11%)
Sep 02, 2009 0.8552 0.8552 0.8362 0.8470 10,300 -0.01(-1.25%)
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.