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

Africa Oil Corp (OP: AOIFF )

1.725 -0.015 (-0.86%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 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 (%)
Jul 31, 2019 0.9018 0.9036 0.8966 0.9020 9,300 +0.01(+0.60%)
Jul 30, 2019 0.9000 0.9160 0.8771 0.8966 17,403 -0.03(-3.43%)
Jul 29, 2019 0.9475 0.9475 0.9284 0.9284 3,860 +0.00(+0.09%)
Jul 26, 2019 0.9276 0.9276 0.9276 0.9276 10,500 -0.01(-1.46%)
Jul 25, 2019 0.9413 0.9413 0.9413 0.9413 10,000 +0.04(+4.18%)
Jul 24, 2019 0.9501 0.9502 0.9033 0.9035 58,101 -0.03(-3.30%)
Jul 22, 2019 0.9343 0.9343 0.9343 0 +0.02(+1.66%)
Jul 19, 2019 0.9190 0.9190 0.9190 0.9190 2,000 +0.02(+2.70%)
Jul 18, 2019 0.9383 0.9383 0.8948 0.8948 4,200 -0.05(-5.31%)
Jul 17, 2019 0.9546 0.9600 0.9198 0.9450 30,667 +0.01(+0.68%)
Jul 16, 2019 0.9535 0.9535 0.9386 0.9386 850 -0.02(-2.23%)
Jul 15, 2019 0.9620 0.9620 0.9400 0.9600 5,202 -0.00(-0.29%)
Jul 12, 2019 0.9700 0.9700 0.9628 0.9628 2,100 -0.01(-0.74%)
Jul 11, 2019 0.9775 0.9775 0.9700 0.9700 8,850 -0.01(-0.74%)
Jul 10, 2019 0.9545 0.9772 0.9544 0.9772 5,155 +0.01(+1.47%)
Jul 09, 2019 0.9350 0.9630 0.9315 0.9630 25,600 +0.07(+8.12%)
Jul 05, 2019 0.8907 0.8907 0.8907 0 -0.07(-7.10%)
Jul 03, 2019 0.9521 0.9770 0.9521 0.9588 15,900 +0.03(+2.82%)
Jul 02, 2019 0.9700 0.9700 0.9325 0.9325 10,300 -0.04(-3.87%)
Jul 01, 2019 0.9900 1.020 0.9700 0.9700 2,245 -0.03(-2.83%)
Jun 28, 2019 1.000 1.004 0.9881 0.9982 4,600 -0.01(-1.36%)
Jun 27, 2019 1.020 1.020 1.000 1.012 7,360 -0.01(-1.24%)
Jun 26, 2019 1.020 1.050 1.005 1.025 22,019 +0.04(+4.05%)
Jun 25, 2019 0.9835 1.019 0.9300 0.9848 43,500 +0.09(+10.63%)
Jun 24, 2019 0.9183 0.9183 0.8902 0.8902 3,967 -0.03(-3.24%)
Jun 21, 2019 0.9200 0.9236 0.9200 0.9200 29,100 +0.00(+0.54%)
Jun 20, 2019 0.9014 0.9300 0.9014 0.9151 5,600 +0.02(+1.90%)
Jun 19, 2019 0.8980 0.8980 0.8980 0.8980 715 -0.01(-1.05%)
Jun 18, 2019 0.9129 0.9129 0.9075 0.9075 2,550 -0.00(-0.52%)
Jun 17, 2019 0.9080 0.9140 0.8795 0.9122 15,146 -0.01(-1.12%)
Jun 14, 2019 0.8832 0.9300 0.8832 0.9225 3,600 +0.01(+0.71%)
Jun 13, 2019 0.9290 0.9290 0.9160 0.9160 19,300 -0.01(-0.55%)
Jun 12, 2019 0.9352 0.9352 0.9166 0.9211 5,745 -0.02(-2.01%)
Jun 11, 2019 0.9466 0.9540 0.9400 0.9400 3,925 +0.00(+0.00%)
Jun 10, 2019 0.9201 0.9400 0.9201 0.9400 1,201 +0.03(+3.59%)
Jun 07, 2019 0.9230 0.9230 0.8991 0.9074 9,300 +0.01(+1.66%)
Jun 06, 2019 0.8818 0.8926 0.8818 0.8926 1,400 +0.02(+1.93%)
Jun 05, 2019 0.8985 0.9018 0.8757 0.8757 65,800 -0.04(-4.40%)
Jun 04, 2019 0.9280 0.9284 0.9052 0.9160 21,700 +0.00(+0.50%)
Jun 03, 2019 0.8500 0.9114 0.8500 0.9114 9,745 +0.00(+0.39%)
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%)
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.