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

Africa Oil Corp (OP: AOIFF )

1.740 -0.010 (-0.57%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 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%)
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%)
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.