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

Africa Oil Corp (OP: AOIFF )

1.792 +0.067 (+3.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 10, 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 (%)
May 31, 2019 0.9079 0.9079 0.9079 0.9079 2,000 +0.00(+0.27%)
May 30, 2019 0.9050 0.9055 0.8736 0.9055 4,180 +0.00(+0.03%)
May 29, 2019 0.8812 0.9052 0.8812 0.9052 4,501 -0.02(-2.67%)
May 28, 2019 0.9334 0.9407 0.9204 0.9300 25,791 +0.04(+4.40%)
May 24, 2019 0.8824 0.9050 0.8824 0.8908 1,200 +0.02(+2.51%)
May 23, 2019 0.8964 0.8964 0.8690 0.8690 16,000 -0.04(-4.47%)
May 22, 2019 0.9200 0.9200 0.9010 0.9097 12,590 +0.01(+1.19%)
May 21, 2019 0.9000 0.9000 0.8891 0.8990 6,400 +0.05(+5.76%)
May 20, 2019 0.8401 0.8501 0.8401 0.8500 6,340 -0.02(-2.30%)
May 17, 2019 0.8725 0.8742 0.8600 0.8700 8,000 -0.00(-0.17%)
May 16, 2019 0.8715 0.8715 0.8715 0.8715 200 -0.02(-1.74%)
May 15, 2019 0.8848 0.8869 0.8405 0.8869 14,102 -0.01(-0.91%)
May 14, 2019 0.9031 0.9032 0.8950 0.8950 52,239 -0.01(-0.56%)
May 13, 2019 0.8883 0.9000 0.8870 0.9000 11,723 +0.00(+0.39%)
May 10, 2019 0.8908 0.9000 0.8800 0.8965 24,800 +0.02(+2.81%)
May 08, 2019 0.8720 0.8720 0.8720 0 +0.02(+1.88%)
May 07, 2019 0.8577 0.8740 0.8548 0.8559 2,200 -0.03(-3.17%)
May 06, 2019 0.8380 0.8890 0.8380 0.8839 4,600 -0.02(-1.79%)
May 03, 2019 0.8736 0.9000 0.8736 0.9000 5,000 +0.00(+0.45%)
May 02, 2019 0.8861 0.8960 0.8861 0.8960 700 -0.01(-0.70%)
May 01, 2019 0.9053 0.9108 0.8900 0.9023 11,200 -0.01(-1.11%)
Apr 30, 2019 0.9194 0.9194 0.9046 0.9124 4,100 +0.01(+0.96%)
Apr 29, 2019 0.9205 0.9205 0.9037 0.9037 12,586 -0.04(-4.01%)
Apr 26, 2019 0.9105 0.9415 0.9105 0.9415 20,200 +0.01(+1.24%)
Apr 25, 2019 0.9540 0.9540 0.9300 0.9300 19,100 -0.05(-4.81%)
Apr 24, 2019 0.9770 0.9770 0.9770 6 +0.00(+0.00%)
Apr 23, 2019 0.9835 0.9920 0.9634 0.9770 6,216 +0.01(+0.52%)
Apr 22, 2019 0.9678 0.9860 0.9678 0.9719 2,013 +0.03(+2.82%)
Apr 18, 2019 0.9453 0.9453 0.9452 0.9452 1,500 -0.01(-1.54%)
Apr 17, 2019 0.9623 0.9663 0.9537 0.9600 18,509 +0.01(+0.62%)
Apr 16, 2019 0.9460 0.9541 0.9460 0.9541 30,034 +0.02(+1.78%)
Apr 15, 2019 0.9201 0.9415 0.9201 0.9374 4,600 +0.02(+2.53%)
Apr 12, 2019 0.9200 0.9200 0.9143 0.9143 7,900 -0.02(-1.79%)
Apr 11, 2019 0.9477 0.9477 0.9180 0.9310 5,700 +0.01(+1.01%)
Apr 10, 2019 0.9220 0.9220 0.9188 0.9217 8,500 +0.04(+4.75%)
Apr 09, 2019 0.8770 0.8799 0.8578 0.8799 10,050 -0.01(-1.36%)
Apr 08, 2019 0.8650 0.9000 0.8573 0.8920 48,524 +0.07(+8.16%)
Apr 05, 2019 0.8400 0.8500 0.8247 0.8247 7,900 -0.03(-2.98%)
Apr 04, 2019 0.8440 0.8500 0.8427 0.8500 6,252 +0.03(+3.13%)
Apr 03, 2019 0.8378 0.8378 0.8242 0.8242 2,700 -0.01(-1.29%)
Apr 02, 2019 0.8453 0.8453 0.8300 0.8350 49,650 -0.03(-2.91%)
Apr 01, 2019 0.8413 0.8650 0.8413 0.8600 75,000 +0.03(+3.09%)
Mar 29, 2019 0.8434 0.8500 0.8342 0.8342 17,400 +0.00(+0.34%)
Mar 28, 2019 0.8314 0.8391 0.8314 0.8314 845 +0.00(+0.00%)
Mar 27, 2019 0.8463 0.8500 0.8314 0.8314 11,000 -0.02(-2.69%)
Mar 26, 2019 0.8606 0.8722 0.8544 0.8544 2,300 -0.01(-0.88%)
Mar 25, 2019 0.8700 0.8700 0.8601 0.8620 3,100 -0.02(-1.72%)
Mar 22, 2019 0.8921 0.8924 0.8612 0.8771 33,900 -0.07(-7.36%)
Mar 21, 2019 0.9019 0.9468 0.9010 0.9468 13,295 +0.08(+9.08%)
Mar 20, 2019 0.8503 0.8680 0.8503 0.8680 849 +0.01(+1.24%)
Mar 19, 2019 0.8473 0.8631 0.8379 0.8574 9,000 +0.04(+4.56%)
Mar 18, 2019 0.8590 0.8590 0.8200 0.8200 6,100 +0.00(+0.02%)
Mar 15, 2019 0.8199 0.8286 0.8198 0.8198 7,500 -0.03(-3.04%)
Mar 14, 2019 0.8455 0.8455 0.8455 0.8455 2,000 +0.00(+0.42%)
Mar 13, 2019 0.8315 0.8420 0.8315 0.8420 1,500 +0.02(+2.63%)
Mar 12, 2019 0.8116 0.8204 0.8100 0.8204 10,882 +0.00(+0.29%)
Mar 11, 2019 0.8008 0.8180 0.7958 0.8180 20,674 +0.01(+0.99%)
Mar 08, 2019 0.8037 0.8100 0.7990 0.8100 46,200 -0.02(-2.41%)
Mar 07, 2019 0.8350 0.8390 0.8233 0.8300 23,250 -0.02(-2.76%)
Mar 06, 2019 0.8441 0.8536 0.8441 0.8536 443 +0.01(+1.09%)
Mar 05, 2019 0.8400 0.8444 0.8335 0.8444 1,950 +0.01(+1.17%)
Mar 04, 2019 0.8700 0.8700 0.8277 0.8346 38,613 -0.02(-2.56%)
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.