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 (%)
Dec 31, 2009 1.109 1.109 1.109 0 -0.01(-0.57%)
Dec 30, 2009 1.062 1.115 1.062 1.115 6,200 +0.02(+1.98%)
Dec 29, 2009 1.099 1.101 1.079 1.093 8,600 +0.01(+0.57%)
Dec 24, 2009 1.087 1.087 1.087 1.087 0 -0.01(-1.05%)
Dec 23, 2009 1.089 1.099 1.089 1.099 5,000 +0.03(+2.82%)
Dec 22, 2009 1.047 1.071 1.004 1.068 9,100 +0.02(+2.09%)
Dec 21, 2009 1.003 1.046 1.003 1.046 11,000 +0.08(+7.85%)
Dec 18, 2009 1.045 1.045 0.9703 0.9703 55,000 -0.10(-9.02%)
Dec 17, 2009 1.131 1.131 1.067 1.067 12,000 -0.07(-6.31%)
Dec 16, 2009 1.173 1.173 1.135 1.138 20,200 +0.03(+2.37%)
Dec 15, 2009 1.112 1.112 1.112 1.112 6,000 +0.02(+1.46%)
Dec 14, 2009 1.077 1.096 1.070 1.096 13,700 -0.04(-3.82%)
Dec 10, 2009 1.139 1.139 1.139 1.139 0 +0.07(+7.00%)
Dec 09, 2009 1.195 1.195 1.065 1.065 16,700 -0.07(-5.78%)
Dec 08, 2009 1.093 1.157 1.055 1.130 24,300 -0.10(-7.81%)
Dec 07, 2009 1.347 1.347 1.186 1.226 34,700 +0.15(+13.71%)
Dec 04, 2009 0.9884 1.105 0.9884 1.078 37,900 +0.16(+17.63%)
Dec 03, 2009 0.9166 0.9166 0.9166 0.9166 1,000 +0.04(+4.16%)
Dec 02, 2009 0.9230 0.9230 0.8800 0.8800 13,000 -0.04(-3.96%)
Dec 01, 2009 0.9336 0.9359 0.8952 0.9163 31,705 +0.01(+0.55%)
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%)
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.