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

Africa Oil Corp (OP: AOIFF )

1.824 +0.054 (+3.07%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 (%)
Feb 27, 2015 1.932 1.943 1.892 1.892 11,796 -0.01(-0.42%)
Feb 26, 2015 1.970 1.980 1.900 1.900 15,793 -0.05(-2.36%)
Feb 25, 2015 1.941 1.946 1.931 1.946 9,645 -0.02(-1.22%)
Feb 24, 2015 1.970 1.970 1.970 1.970 254 +0.09(+4.79%)
Feb 23, 2015 1.974 1.990 1.880 1.880 24,049 -0.16(-7.84%)
Feb 20, 2015 2.070 2.070 2.040 2.040 23,489 -0.04(-1.78%)
Feb 19, 2015 2.084 2.090 2.053 2.077 2,690 -0.09(-4.29%)
Feb 18, 2015 2.165 2.170 2.162 2.170 4,055 -0.04(-1.90%)
Feb 17, 2015 2.200 2.212 2.170 2.212 1,837 -0.01(-0.41%)
Feb 13, 2015 2.221 2.221 2.221 0 -0.15(-6.29%)
Feb 12, 2015 2.450 2.450 2.369 2.370 1,859 +0.02(+0.85%)
Feb 11, 2015 2.390 2.390 2.310 2.350 9,967 +0.00(+0.00%)
Feb 10, 2015 2.600 2.600 2.350 2.350 13,137 -0.22(-8.56%)
Feb 09, 2015 2.440 2.610 2.440 2.570 23,541 +0.22(+9.24%)
Feb 06, 2015 2.353 2.353 2.353 2.353 534 +0.06(+2.74%)
Feb 05, 2015 2.190 2.330 2.190 2.290 13,337 +0.20(+9.44%)
Feb 04, 2015 2.200 2.200 2.092 2.092 5,684 -0.12(-5.49%)
Feb 03, 2015 2.242 2.282 2.214 2.214 8,122 +0.19(+9.55%)
Feb 02, 2015 1.920 2.021 1.890 2.021 4,058 +0.10(+5.39%)
Jan 30, 2015 1.866 1.918 1.840 1.918 8,549 +0.12(+6.54%)
Jan 29, 2015 1.869 1.869 1.800 1.800 8,715 -0.12(-6.20%)
Jan 28, 2015 1.944 1.944 1.919 1.919 2,079 -0.04(-1.89%)
Jan 27, 2015 1.944 1.956 1.921 1.956 3,592 +0.02(+0.82%)
Jan 26, 2015 1.938 1.980 1.920 1.940 6,174 -0.06(-3.00%)
Jan 23, 2015 2.070 2.070 2.000 2.000 4,412 -0.18(-8.26%)
Jan 22, 2015 2.120 2.220 2.120 2.180 5,720 +0.13(+6.15%)
Jan 21, 2015 2.074 2.080 2.050 2.054 15,161 +0.02(+1.17%)
Jan 20, 2015 2.095 2.095 2.015 2.030 3,227 -0.02(-1.02%)
Jan 16, 2015 2.051 2.051 2.051 0 +0.03(+1.48%)
Jan 15, 2015 2.140 2.140 2.010 2.021 18,497 -0.14(-6.51%)
Jan 14, 2015 2.020 2.162 1.990 2.162 26,336 +0.14(+7.02%)
Jan 13, 2015 2.020 0 +0.02(+1.00%)
Jan 12, 2015 2.012 2.036 2.000 2.000 3,115 +0.01(+0.32%)
Jan 09, 2015 1.991 2.000 1.987 1.994 4,135 +0.00(+0.18%)
Jan 08, 2015 1.960 2.000 1.960 1.990 2,241 +0.11(+5.85%)
Jan 07, 2015 1.991 2.000 1.850 1.880 7,641 +0.01(+0.37%)
Jan 06, 2015 1.880 1.880 1.873 1.873 1,062 -0.02(-0.90%)
Jan 05, 2015 2.020 2.125 1.815 1.890 9,404 -0.26(-12.09%)
Jan 02, 2015 2.133 2.183 2.133 2.150 751 +0.05(+2.38%)
Dec 31, 2014 2.100 2.100 2.100 0 -0.08(-3.49%)
Dec 30, 2014 2.490 2.490 2.150 2.176 8,141 -0.03(-1.23%)
Dec 29, 2014 2.140 2.222 2.140 2.203 21,358 +0.05(+2.47%)
Dec 26, 2014 2.110 2.150 2.110 2.150 5,762 +0.04(+2.04%)
Dec 24, 2014 2.107 2.107 2.107 0 -0.00(-0.14%)
Dec 23, 2014 2.121 2.134 2.106 2.110 7,298 +0.00(+0.24%)
Dec 22, 2014 2.125 2.131 2.105 2.105 1,683 +0.05(+2.58%)
Dec 19, 2014 2.070 2.074 2.045 2.052 5,047 +0.03(+1.28%)
Dec 18, 2014 2.100 2.110 2.026 2.026 14,165 +0.10(+5.36%)
Dec 17, 2014 1.930 1.975 1.881 1.923 8,096 +0.07(+3.95%)
Dec 16, 2014 1.886 1.850 23,562 +0.06(+3.35%)
Dec 15, 2014 1.840 1.840 1.768 1.790 14,938 -0.01(-0.56%)
Dec 12, 2014 1.757 1.830 1.753 1.800 22,027 -0.05(-2.70%)
Dec 11, 2014 1.930 1.930 1.850 1.850 48,404 -0.17(-8.46%)
Dec 10, 2014 2.075 2.075 2.020 2.021 15,789 -0.09(-4.22%)
Dec 09, 2014 2.120 2.120 2.020 2.110 54,797 -0.09(-4.05%)
Dec 08, 2014 2.260 2.339 2.177 2.199 25,974 -0.17(-6.98%)
Dec 05, 2014 2.410 2.410 2.350 2.364 28,491 -0.05(-1.99%)
Dec 04, 2014 2.394 2.473 2.394 2.412 1,140 -0.00(-0.12%)
Dec 03, 2014 2.430 2.450 2.415 2.415 5,372 +0.10(+4.27%)
Dec 02, 2014 2.328 2.350 2.297 2.316 17,804 -0.03(-1.40%)
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.