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

Africa Oil Corp (OP: AOIFF )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Jun 30, 2015 1.800 1.800 1.800 0 +0.07(+4.05%)
Jun 29, 2015 1.795 1.810 1.710 1.730 18,092 -0.07(-3.89%)
Jun 26, 2015 1.830 1.830 1.800 1.800 6,000 -0.05(-2.70%)
Jun 25, 2015 1.855 1.860 1.830 1.850 9,844 -0.03(-1.72%)
Jun 24, 2015 1.880 1.882 1.851 1.882 17,374 -0.01(-0.40%)
Jun 23, 2015 1.890 1.890 1.890 1.890 120 +0.04(+2.16%)
Jun 22, 2015 1.920 1.920 1.850 1.850 24,888 -0.05(-2.63%)
Jun 19, 2015 1.880 1.900 1.880 1.900 10,898 +0.03(+1.60%)
Jun 18, 2015 1.900 1.900 1.870 1.870 8,778 +0.02(+1.08%)
Jun 17, 2015 1.898 1.898 1.850 1.850 39,158 -0.04(-2.12%)
Jun 16, 2015 1.876 1.893 1.865 1.890 28,090 -0.01(-0.53%)
Jun 15, 2015 1.893 1.900 1.893 1.900 46,359 -0.05(-2.32%)
Jun 12, 2015 1.980 2.002 1.945 1.945 13,166 -0.07(-3.70%)
Jun 11, 2015 2.050 2.050 2.000 2.020 8,514 -0.06(-2.74%)
Jun 10, 2015 2.041 2.080 2.032 2.077 30,585 +0.11(+5.43%)
Jun 09, 2015 2.010 1.950 1.970 5,384 +0.07(+3.68%)
Jun 08, 2015 1.902 1.910 1.900 1.900 21,993 -0.06(-3.06%)
Jun 05, 2015 1.930 2.000 1.880 1.960 22,425 -0.06(-3.02%)
Jun 04, 2015 2.070 2.070 2.000 2.021 28,147 -0.04(-1.89%)
Jun 03, 2015 2.071 2.090 2.060 2.060 10,562 -0.05(-2.37%)
Jun 02, 2015 2.100 2.110 2.064 2.110 3,198 +0.06(+2.93%)
Jun 01, 2015 2.110 2.110 2.020 2.050 19,955 -0.06(-2.84%)
May 29, 2015 2.070 2.120 2.070 2.110 5,800 +0.07(+3.43%)
May 28, 2015 2.049 2.050 2.040 2.040 12,885 -0.01(-0.29%)
May 27, 2015 2.089 2.089 2.046 2.046 11,491 -0.01(-0.68%)
May 26, 2015 2.180 2.180 2.050 2.060 61,321 -0.13(-5.81%)
May 22, 2015 2.187 2.187 2.187 0 -0.04(-1.93%)
May 21, 2015 2.160 2.230 2.160 2.230 12,471 +0.07(+3.24%)
May 20, 2015 2.139 2.160 2.133 2.160 3,044 +0.04(+1.98%)
May 19, 2015 2.200 2.200 2.103 2.118 5,143 -0.09(-4.16%)
May 18, 2015 2.280 2.330 2.210 2.210 11,429 -0.06(-2.47%)
May 15, 2015 2.193 2.266 2.193 2.266 4,243 +0.08(+3.71%)
May 14, 2015 2.200 2.200 2.160 2.185 1,410 +0.00(+0.23%)
May 13, 2015 2.150 2.220 2.150 2.180 5,858 +0.03(+1.40%)
May 12, 2015 2.140 2.167 2.110 2.150 26,673 +0.01(+0.47%)
May 11, 2015 2.200 2.200 2.140 2.140 33,303 -0.08(-3.65%)
May 08, 2015 2.182 2.235 2.182 2.221 13,439 +0.06(+2.82%)
May 07, 2015 2.290 2.290 2.160 2.160 9,410 -0.12(-5.22%)
May 06, 2015 2.285 2.320 2.262 2.279 15,432 +0.12(+5.46%)
May 05, 2015 2.150 2.205 2.150 2.161 8,958 +0.04(+1.93%)
May 04, 2015 2.160 2.160 2.110 2.120 1,258 -0.03(-1.40%)
May 01, 2015 2.190 2.190 2.114 2.150 1,620 -0.06(-2.71%)
Apr 30, 2015 2.168 2.210 2.168 2.210 15,450 +0.04(+1.80%)
Apr 29, 2015 2.081 2.209 2.081 2.171 9,020 +0.07(+3.38%)
Apr 28, 2015 2.076 2.100 2.076 2.100 13,308 -0.01(-0.47%)
Apr 27, 2015 2.130 2.141 2.080 2.110 17,304 +0.01(+0.59%)
Apr 24, 2015 2.060 2.098 2.060 2.098 10,071 +0.02(+0.90%)
Apr 23, 2015 1.990 2.079 1.990 2.079 7,526 +0.10(+5.00%)
Apr 22, 2015 2.030 2.030 1.974 1.980 11,631 -0.06(-2.99%)
Apr 21, 2015 2.057 2.057 2.041 2.041 3,540 -0.06(-3.01%)
Apr 20, 2015 2.087 2.110 2.061 2.104 28,726 +0.06(+3.15%)
Apr 17, 2015 2.019 2.040 2.006 2.040 37,668 +0.02(+0.79%)
Apr 16, 2015 2.070 2.070 1.989 2.024 20,888 -0.08(-3.66%)
Apr 15, 2015 1.959 2.108 1.949 2.101 36,906 +0.28(+15.44%)
Apr 14, 2015 1.799 1.860 1.772 1.820 25,444 +0.20(+12.35%)
Apr 13, 2015 1.623 1.650 1.620 1.620 6,412 +0.02(+1.25%)
Apr 10, 2015 1.560 1.600 1.560 1.600 5,838 +0.04(+2.56%)
Apr 09, 2015 1.495 1.560 1.495 1.560 9,433 +0.06(+4.35%)
Apr 08, 2015 1.600 1.600 1.495 1.495 21,094 -0.06(-3.92%)
Apr 07, 2015 1.530 1.564 1.515 1.556 14,131 -0.03(-1.99%)
Apr 06, 2015 1.490 1.612 1.480 1.588 33,266 +0.11(+7.47%)
Apr 02, 2015 1.477 1.477 1.477 0 +0.03(+1.95%)
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.