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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 1.528 | 1.528 | 1.528 | 1.528 | 0 | +0.17(+12.39%) |
| May 27, 2009 | 1.359 | 1.359 | 1.359 | 0 | +0.10(+7.68%) | |
| May 12, 2009 | 1.262 | 1.262 | 1.262 | 0 | -0.05(-3.83%) | |
| May 08, 2009 | 1.313 | 1.313 | 1.313 | 0 | -0.01(-0.55%) | |
| May 05, 2009 | 1.320 | 1.320 | 1.320 | 0 | -0.05(-3.59%) | |
| May 04, 2009 | 1.369 | 1.369 | 1.369 | 1.369 | 10,300 | +0.13(+10.55%) |
| Apr 24, 2009 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.23(+22.26%) |
| Apr 22, 2009 | 1.013 | 1.013 | 1.013 | 0 | -0.11(-9.40%) | |
| Apr 16, 2009 | 1.118 | 1.118 | 1.118 | 1.118 | 0 | +0.09(+8.78%) |
| Apr 15, 2009 | 1.028 | 1.028 | 1.028 | 1.028 | 1,500 | +0.00(+0.48%) |
| Apr 14, 2009 | 1.030 | 1.034 | 1.023 | 1.023 | 14,800 | +0.00(+0.29%) |
| Apr 13, 2009 | 1.072 | 1.072 | 1.020 | 1.020 | 5,600 | -0.08(-7.69%) |
| Apr 09, 2009 | 1.105 | 1.105 | 1.105 | 1.105 | 100 | +0.17(+17.68%) |
| Apr 06, 2009 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0 | +0.03(+3.55%) |
| Apr 02, 2009 | 0.9068 | 0.9068 | 0.9068 | 0.9068 | 0 | -0.03(-3.43%) |
| Mar 31, 2009 | 0.9390 | 0.9390 | 0.9390 | 0 | +0.15(+19.45%) | |
| Mar 20, 2009 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | 0 | +0.01(+1.81%) |
| Mar 19, 2009 | 0.7721 | 0.7721 | 0.7721 | 0.7721 | 1,500 | -0.08(-9.70%) |
| Mar 16, 2009 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.05(-5.27%) | |
| Mar 09, 2009 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | 0 | +0.00(+0.00%) |
| Mar 06, 2009 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | 1,000 | -0.10(-9.74%) |
| Feb 27, 2009 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.63%) | |
| Feb 26, 2009 | 1.006 | 1.006 | 1.006 | 1.006 | 1,850 | +0.16(+18.98%) |
| Feb 23, 2009 | 0.8458 | 0.8458 | 0.8458 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 0.8458 | 0.8458 | 0.8458 | 0.8458 | 200 | +0.01(+1.54%) |
| Feb 19, 2009 | 0.8352 | 0.8352 | 0.8330 | 0.8330 | 3,300 | -0.05(-5.29%) |
| Feb 18, 2009 | 0.8480 | 0.8795 | 0.8480 | 0.8795 | 10,000 | +0.05(+5.58%) |
| Feb 13, 2009 | 0.8330 | 0.8330 | 0.8330 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 0.8325 | 0.8330 | 0.8240 | 0.8330 | 5,500 | -0.01(-0.83%) |
| Feb 11, 2009 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,000 | +0.03(+3.07%) |
| Feb 10, 2009 | 0.8150 | 0.8300 | 0.8150 | 0.8150 | 3,350 | -0.06(-7.07%) |
| Feb 09, 2009 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 2,500 | -0.02(-2.12%) |
| Feb 06, 2009 | 0.8540 | 0.8960 | 0.8540 | 0.8960 | 17,000 | +0.02(+2.05%) |
| Feb 05, 2009 | 0.8446 | 0.8780 | 0.8360 | 0.8780 | 22,605 | +0.09(+11.55%) |
| Jan 23, 2009 | 0.7871 | 0.7871 | 0.7871 | 0 | +0.00(+0.00%) | |
| Jan 22, 2009 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 1,600 | -0.04(-5.28%) |
| Jan 14, 2009 | 0.8310 | 0.8310 | 0.8310 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 0.8315 | 0.8721 | 0.8310 | 0.8310 | 1,700 | -0.19(-18.96%) |
| Jan 08, 2009 | 1.025 | 1.025 | 1.025 | 0 | +0.05(+5.04%) | |
| Jan 07, 2009 | 0.9762 | 0.9762 | 0.9762 | 0 | +0.00(+0.00%) | |
| Jan 06, 2009 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 100 | +0.39(+66.59%) |
| Jan 05, 2009 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 1,000 | -0.17(-22.49%) |
| Dec 19, 2008 | 0.7560 | 0.7560 | 0.7560 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 1,000 | -0.17(-18.45%) |
| Dec 16, 2008 | 0.9270 | 0.9270 | 0.9270 | 0 | +0.00(+0.00%) | |
| Dec 15, 2008 | 0.9275 | 0.9275 | 0.9270 | 0.9270 | 2,000 | -0.11(-10.89%) |
| Dec 12, 2008 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 | -0.05(-4.95%) |
| Dec 11, 2008 | 1.095 | 1.095 | 1.095 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 1.095 | 1.095 | 1.095 | 1.095 | 1,000 | -0.81(-42.54%) |
| Nov 28, 2008 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) | |
| Nov 26, 2008 | 1.905 | 1.905 | 1.905 | 1.905 | 10,000 | -0.73(-27.62%) |
| Nov 20, 2008 | 2.631 | 2.631 | 2.631 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 2.631 | 2.631 | 2.631 | 2.631 | 100 | -0.52(-16.49%) |
| Oct 17, 2008 | 3.151 | 3.151 | 3.151 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 3.151 | 3.151 | 3.151 | 3.151 | 500 | +0.98(+45.31%) |
| Oct 10, 2008 | 2.168 | 2.168 | 2.168 | 0 | +0.00(+0.00%) | |
| Oct 09, 2008 | 2.168 | 2.168 | 2.168 | 2.168 | 100 | -1.32(-37.83%) |
| Oct 07, 2008 | 3.488 | 3.488 | 3.488 | 0 | +0.00(+0.00%) | |
| Oct 06, 2008 | 3.488 | 3.488 | 3.488 | 3.488 | 600 | +0.08(+2.44%) |
| Sep 23, 2008 | 3.405 | 3.405 | 3.405 | 0 | +0.00(+0.00%) | |
| Sep 22, 2008 | 3.405 | 3.858 | 3.405 | 3.405 | 200 | -1.23(-26.57%) |
| Sep 05, 2008 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) | |
| Sep 04, 2008 | 4.637 | 4.637 | 4.637 | 0 | -0.31(-6.34%) | |
| Sep 03, 2008 | 4.951 | 4.951 | 4.951 | 4.951 | 200 | +0.01(+0.17%) |
| Aug 21, 2008 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) | |
| Aug 20, 2008 | 4.943 | 4.943 | 4.943 | 4.943 | 100 | +0.01(+0.21%) |
| Aug 13, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) | |
| Aug 06, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 100 | -0.09(-1.77%) |
| Aug 05, 2008 | 5.021 | 5.021 | 5.021 | 5.021 | 100 | -0.20(-3.78%) |
| Aug 04, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 500 | +0.14(+2.73%) |
| Jul 11, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
| Jun 27, 2008 | 5.080 | 5.080 | 5.080 | 5.080 | 100 | -0.92(-15.33%) |
| Jun 26, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jun 24, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jun 23, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jun 20, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
| Jun 19, 2008 | 6.000 | 6.000 | 5.615 | 6.000 | 3,000 | +0.25(+4.35%) |
| Jun 18, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 17, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 16, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 13, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 12, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 11, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 10, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
| Jun 09, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | -0.05(-0.86%) |
| Jun 06, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | -0.02(-0.33%) |
| Jun 05, 2008 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
| Jun 04, 2008 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
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.
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.
