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 (%)
Aug 31, 2009 0.9074 0.9080 0.8796 0.8796 36,500 -0.03(-3.72%)
Aug 28, 2009 0.9140 0.9186 0.9050 0.9136 29,721 +0.04(+5.01%)
Aug 26, 2009 0.8712 0.8712 0.8593 0.8700 38,050 -0.01(-1.14%)
Aug 25, 2009 0.8890 0.8890 0.8800 0.8800 8,500 -0.06(-5.99%)
Aug 24, 2009 0.9361 0.9361 0.9361 0.9361 3,000 +0.02(+1.75%)
Aug 21, 2009 0.9662 0.9662 0.9200 0.9200 6,400 -0.02(-2.52%)
Aug 20, 2009 0.9548 0.9548 0.9438 0.9438 6,500 -0.01(-1.22%)
Aug 19, 2009 0.9541 0.9555 0.9541 0.9555 500 -0.00(-0.15%)
Aug 18, 2009 0.9430 0.9569 0.9430 0.9569 3,900 +0.01(+0.75%)
Aug 17, 2009 0.9498 0.9498 0.9498 0.9498 13,000 -0.02(-1.58%)
Aug 12, 2009 0.9650 0.9650 0.9650 0.9650 0 +0.01(+0.63%)
Aug 11, 2009 0.9113 0.9600 0.9113 0.9590 32,000 +0.01(+0.95%)
Aug 10, 2009 0.9495 0.9500 0.9495 0.9500 10,000 -0.01(-0.70%)
Aug 07, 2009 0.9465 0.9567 0.9465 0.9567 6,800 +0.01(+1.02%)
Aug 06, 2009 0.9530 0.9530 0.9470 0.9470 3,900 +0.01(+1.06%)
Aug 05, 2009 0.9371 0.9371 0.9371 0.9371 100 -0.04(-4.28%)
Aug 04, 2009 0.9781 0.9882 0.9781 0.9790 8,000 -0.00(-0.05%)
Jul 31, 2009 0.9795 0.9795 0.9795 0 +0.04(+4.09%)
Jul 29, 2009 0.9410 0.9410 0.9410 0 -0.08(-8.26%)
Jul 27, 2009 1.026 1.026 1.026 0 +0.00(+0.09%)
Jul 24, 2009 1.073 1.073 1.025 1.025 12,000 -0.08(-7.33%)
Jul 23, 2009 1.106 1.106 1.106 1.106 10,000 -0.09(-7.43%)
Jul 22, 2009 1.195 1.195 1.195 1.195 10,000 +0.05(+4.30%)
Jul 16, 2009 1.145 1.145 1.145 0 +0.06(+5.58%)
Jul 02, 2009 1.085 1.085 1.085 1.085 0 -0.09(-7.76%)
Jun 25, 2009 1.176 1.176 1.176 0 -0.18(-13.50%)
Jun 12, 2009 1.360 1.360 1.360 0 +0.02(+1.28%)
Jun 10, 2009 1.342 1.342 1.342 0 -0.07(-4.90%)
Jun 04, 2009 1.411 1.411 1.411 0 -0.12(-7.62%)
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%)
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.