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 (%)
Sep 28, 2018 1.150 1.150 1.150 1.150 200 -0.04(-3.56%)
Sep 27, 2018 1.205 1.205 1.180 1.192 2,506 +0.00(+0.12%)
Sep 26, 2018 1.210 1.210 1.180 1.191 2,975 +0.00(+0.09%)
Sep 25, 2018 1.260 1.260 1.190 1.190 33,663 -0.05(-4.26%)
Sep 24, 2018 1.200 1.267 1.200 1.243 30,316 +0.08(+7.15%)
Sep 21, 2018 1.143 1.170 1.143 1.160 17,500 +0.01(+0.87%)
Sep 20, 2018 1.130 1.150 1.123 1.150 5,865 +0.04(+3.32%)
Sep 19, 2018 1.093 1.130 1.093 1.113 10,014 +0.06(+6.00%)
Sep 18, 2018 1.000 1.070 1.000 1.050 12,811 +0.05(+5.00%)
Sep 17, 2018 1.010 1.012 1.000 1.000 900 -0.04(-3.66%)
Sep 14, 2018 0.9940 1.038 0.9940 1.038 5,500 +0.02(+1.76%)
Sep 13, 2018 1.030 1.050 1.020 1.020 6,864 +0.00(+0.00%)
Sep 12, 2018 1.020 1.035 1.020 1.020 4,265 +0.03(+3.28%)
Sep 11, 2018 0.9794 1.010 0.9794 0.9876 14,310 +0.04(+4.42%)
Sep 10, 2018 0.9550 0.9556 0.9458 0.9458 18,589 -0.02(-2.45%)
Sep 07, 2018 0.9387 0.9696 0.9387 0.9696 26,800 +0.01(+1.00%)
Sep 05, 2018 0.9600 0.9600 0.9600 0 -0.01(-0.83%)
Sep 04, 2018 1.003 1.003 0.9680 0.9680 2,306 -0.06(-6.02%)
Aug 31, 2018 1.030 1.030 1.030 0 +0.01(+0.98%)
Aug 30, 2018 0.9855 1.020 0.9855 1.020 25,505 +0.04(+4.08%)
Aug 29, 2018 0.9611 0.9925 0.9611 0.9800 23,189 +0.02(+2.60%)
Aug 28, 2018 0.9600 0.9728 0.9552 0.9552 7,975 -0.02(-1.95%)
Aug 27, 2018 0.9635 0.9742 0.9489 0.9742 7,928 +0.06(+6.24%)
Aug 24, 2018 0.9150 0.9227 0.9130 0.9170 7,200 +0.02(+2.23%)
Aug 23, 2018 0.9055 0.9055 0.8970 0.8970 2,050 -0.00(-0.09%)
Aug 22, 2018 0.8941 0.9103 0.8908 0.8978 4,110 -0.00(-0.31%)
Aug 21, 2018 0.8920 0.9006 0.8900 0.9006 2,434 +0.02(+2.67%)
Aug 20, 2018 0.8904 0.8904 0.8772 0.8772 5,149 -0.02(-2.34%)
Aug 17, 2018 0.8840 0.8982 0.8819 0.8982 4,300 +0.00(+0.41%)
Aug 16, 2018 0.9009 0.9015 0.8920 0.8945 19,752 -0.01(-1.47%)
Aug 15, 2018 0.9085 0.9248 0.8942 0.9078 16,291 -0.05(-5.44%)
Aug 14, 2018 0.9073 0.9600 0.8800 0.9600 39,118 +0.06(+7.26%)
Aug 13, 2018 0.8975 0.9000 0.8880 0.8950 16,414 -0.07(-6.89%)
Aug 10, 2018 0.9715 0.9715 0.9232 0.9612 8,500 +0.00(+0.00%)
Aug 09, 2018 0.9856 0.9856 0.9518 0.9612 64,928 +0.07(+7.59%)
Aug 08, 2018 0.8840 0.9061 0.8840 0.8934 7,375 +0.06(+6.99%)
Aug 07, 2018 0.8722 0.8890 0.8350 0.8350 34,125 -0.03(-3.35%)
Aug 06, 2018 0.8800 0.8900 0.8639 0.8639 3,438 -0.01(-1.03%)
Aug 03, 2018 0.8723 0.8800 0.8650 0.8729 11,700 -0.01(-0.81%)
Aug 02, 2018 0.8800 0.8800 0.8800 0.8800 4,423 -0.01(-1.23%)
Aug 01, 2018 0.8886 0.8910 0.8886 0.8910 3,104 -0.01(-1.44%)
Jul 31, 2018 0.9091 0.9091 0.8924 0.9040 3,604 +0.00(+0.11%)
Jul 30, 2018 0.9004 0.9030 0.9004 0.9030 600 +0.00(+0.21%)
Jul 27, 2018 0.8835 0.9011 0.8826 0.9011 10,300 +0.00(+0.12%)
Jul 26, 2018 0.9000 0.9000 0.9000 0.9000 1,100 +0.00(+0.45%)
Jul 25, 2018 0.8982 0.8982 0.8960 0.8960 3,000 +0.00(+0.52%)
Jul 24, 2018 0.9155 0.9161 0.8904 0.8914 3,870 -0.02(-1.87%)
Jul 23, 2018 0.8935 0.9084 0.8832 0.9084 8,193 +0.02(+2.10%)
Jul 20, 2018 0.8721 0.8959 0.8721 0.8897 10,200 +0.02(+1.81%)
Jul 19, 2018 0.8783 0.8783 0.8650 0.8739 12,600 -0.01(-0.83%)
Jul 18, 2018 0.8899 0.8899 0.8700 0.8812 29,493 -0.00(-0.06%)
Jul 17, 2018 0.8993 0.9000 0.8800 0.8817 15,708 -0.02(-2.03%)
Jul 16, 2018 0.9095 0.9114 0.9000 0.9000 8,630 +0.00(+0.00%)
Jul 13, 2018 0.9000 0.9157 0.9000 0.9000 3,620 -0.00(-0.03%)
Jul 12, 2018 0.9050 0.9092 0.8998 0.9003 10,050 +0.00(+0.03%)
Jul 11, 2018 0.9190 0.9190 0.9000 0.9000 24,000 -0.00(-0.54%)
Jul 10, 2018 0.9276 0.9418 0.9049 0.9049 18,380 -0.04(-3.94%)
Jul 09, 2018 0.9100 0.9420 0.9062 0.9420 57,050 +0.04(+4.48%)
Jul 06, 2018 0.9051 0.9100 0.8884 0.9016 30,751 -0.00(-0.49%)
Jul 05, 2018 0.9045 0.9185 0.9016 0.9060 14,540 +0.01(+0.62%)
Jul 03, 2018 0.9004 0.9004 0.9004 0 +0.01(+1.17%)
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.