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, 2018 0.8040 0.8040 0.7718 0.7719 16,800 -0.02(-1.92%)
Dec 28, 2018 0.7909 0.7909 0.7580 0.7870 28,400 +0.03(+4.27%)
Dec 27, 2018 0.7500 0.7657 0.7412 0.7548 42,730 +0.00(+0.64%)
Dec 26, 2018 0.7500 0.7700 0.7400 0.7500 55,580 +0.00(+0.13%)
Dec 24, 2018 0.7601 0.7601 0.7490 0.7490 16,800 -0.02(-2.09%)
Dec 21, 2018 0.7180 0.7800 0.7180 0.7650 19,000 -0.00(-0.46%)
Dec 20, 2018 0.7600 0.7910 0.7576 0.7685 9,069 +0.01(+1.35%)
Dec 19, 2018 0.7830 0.7853 0.7583 0.7583 20,819 -0.04(-5.53%)
Dec 18, 2018 0.7582 0.8100 0.7582 0.8027 19,260 +0.01(+0.80%)
Dec 17, 2018 0.8113 0.8113 0.7874 0.7963 30,465 -0.02(-2.89%)
Dec 14, 2018 0.8253 0.8336 0.8100 0.8200 47,100 -0.00(-0.07%)
Dec 13, 2018 0.8349 0.8349 0.8100 0.8206 60,700 -0.04(-4.14%)
Dec 12, 2018 0.8200 0.8560 0.8200 0.8560 28,800 +0.02(+1.78%)
Dec 11, 2018 0.8400 0.8410 0.8260 0.8410 3,250 +0.02(+2.56%)
Dec 10, 2018 0.8275 0.8452 0.8105 0.8200 13,226 -0.03(-3.53%)
Dec 07, 2018 0.8640 0.8640 0.8500 0.8500 13,900 +0.01(+1.12%)
Dec 06, 2018 0.8600 0.8600 0.8235 0.8406 19,820 -0.04(-4.75%)
Dec 04, 2018 0.8937 0.8937 0.8774 0.8825 1,200 -0.02(-2.22%)
Dec 03, 2018 0.9228 0.9228 0.8898 0.9025 3,860 +0.02(+1.97%)
Nov 30, 2018 0.8678 0.8851 0.8603 0.8851 27,800 -0.02(-2.59%)
Nov 29, 2018 0.8850 0.9086 0.8850 0.9086 2,938 +0.02(+2.67%)
Nov 28, 2018 0.8843 0.8850 0.8650 0.8850 18,274 -0.00(-0.24%)
Nov 27, 2018 0.8847 0.8871 0.8847 0.8871 5,050 -0.00(-0.21%)
Nov 26, 2018 0.8800 0.8900 0.8685 0.8890 5,243 +0.00(+0.02%)
Nov 23, 2018 0.8855 0.8897 0.8800 0.8888 2,900 -0.02(-2.33%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.01%)
Nov 20, 2018 0.9200 0.9200 0.8750 0.8921 15,345 -0.08(-8.53%)
Nov 19, 2018 0.9220 0.9900 0.9220 0.9753 13,909 -0.02(-2.49%)
Nov 16, 2018 0.9776 1.000 0.9600 1.000 10,200 +0.04(+4.43%)
Nov 15, 2018 0.9577 0.9578 0.9416 0.9578 6,218 +0.00(+0.19%)
Nov 14, 2018 0.9400 0.9561 0.9400 0.9560 4,054 +0.01(+0.89%)
Nov 13, 2018 0.9090 0.9545 0.9090 0.9476 8,200 -0.04(-4.09%)
Nov 12, 2018 0.9580 0.9900 0.9580 0.9880 9,100 -0.03(-3.26%)
Nov 09, 2018 1.021 1.021 1.021 10 +0.00(+0.00%)
Nov 08, 2018 1.030 1.030 1.021 1.021 2,300 -0.04(-3.65%)
Nov 07, 2018 1.060 1.070 1.050 1.060 7,915 -0.00(-0.26%)
Nov 06, 2018 1.081 1.081 1.063 1.063 7,260 -0.03(-2.50%)
Nov 05, 2018 1.020 1.120 1.020 1.090 2,330 +0.04(+3.82%)
Nov 02, 2018 1.107 1.107 1.048 1.050 3,100 -0.06(-5.41%)
Nov 01, 2018 1.020 1.110 1.020 1.110 83,145 +0.19(+20.13%)
Oct 31, 2018 0.9179 0.9300 0.9103 0.9240 12,267 +0.04(+3.96%)
Oct 30, 2018 0.8888 0.8888 0.8888 0.8888 1,000 +0.01(+1.02%)
Oct 29, 2018 0.8798 0.8798 0.8798 0.8798 331 +0.03(+2.98%)
Oct 26, 2018 0.8543 0.8543 0.8543 0.8543 2,600 +0.00(+0.28%)
Oct 25, 2018 0.8737 0.8842 0.8519 0.8519 1,000 -0.02(-2.01%)
Oct 24, 2018 0.8742 0.8902 0.8694 0.8694 7,720 -0.01(-0.81%)
Oct 23, 2018 0.8791 0.8791 0.8600 0.8765 15,051 -0.02(-2.18%)
Oct 22, 2018 0.9260 0.9260 0.8960 0.8960 10,400 -0.03(-3.34%)
Oct 19, 2018 0.9400 0.9400 0.9270 0.9270 3,800 -0.01(-1.04%)
Oct 18, 2018 1.000 1.000 0.9367 0.9367 2,070 -0.06(-6.33%)
Oct 17, 2018 1.017 1.017 1.000 1.000 3,700 -0.02(-1.96%)
Oct 16, 2018 1.030 1.030 1.010 1.020 4,504 +0.02(+1.60%)
Oct 15, 2018 1.004 1.004 1.004 1.004 200 -0.01(-0.60%)
Oct 12, 2018 1.040 1.040 1.000 1.010 5,600 -0.01(-0.98%)
Oct 11, 2018 1.030 1.030 1.020 1.020 5,300 -0.04(-3.77%)
Oct 10, 2018 1.107 1.107 1.048 1.060 21,469 -0.07(-6.39%)
Oct 09, 2018 1.140 1.140 1.130 1.132 6,623 -0.05(-4.03%)
Oct 08, 2018 1.140 1.200 1.140 1.180 2,529 +0.04(+3.51%)
Oct 05, 2018 1.138 1.140 1.130 1.140 900 -0.04(-3.29%)
Oct 04, 2018 1.200 1.200 1.179 1.179 26,200 -0.02(-1.77%)
Oct 03, 2018 1.239 1.239 1.192 1.200 11,180 -0.03(-2.44%)
Oct 02, 2018 1.190 1.230 1.190 1.230 12,778 +0.06(+5.13%)
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.