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

Africa Oil Corp (OP: AOIFF )

1.787 -0.033 (-1.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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, 2012 9.728 10.37 9.440 10.28 77,378 +0.38(+3.81%)
May 30, 2012 10.19 10.55 9.890 9.903 111,953 -0.43(-4.13%)
May 29, 2012 10.86 11.00 10.29 10.33 415,908 +0.68(+7.05%)
May 25, 2012 8.266 10.03 8.140 9.650 247,437 +1.12(+13.13%)
May 24, 2012 7.786 8.600 7.760 8.530 59,942 +0.61(+7.70%)
May 23, 2012 7.450 8.060 7.320 7.920 54,046 +0.43(+5.74%)
May 22, 2012 7.510 7.950 7.480 7.490 121,016 +0.17(+2.32%)
May 21, 2012 6.684 7.400 6.680 7.320 100,878 +0.81(+12.44%)
May 18, 2012 6.352 6.606 6.180 6.510 151,057 -0.06(-0.87%)
May 17, 2012 6.716 7.000 6.400 6.567 227,855 -0.66(-9.17%)
May 16, 2012 7.640 7.640 6.930 7.230 270,671 -0.48(-6.23%)
May 15, 2012 7.992 8.170 7.710 7.710 160,768 -0.66(-7.89%)
May 14, 2012 8.265 8.507 8.040 8.370 188,651 +0.34(+4.23%)
May 11, 2012 8.150 8.189 7.890 8.030 221,599 -0.15(-1.83%)
May 10, 2012 8.006 8.500 7.848 8.180 159,725 +0.42(+5.40%)
May 09, 2012 7.190 7.989 7.144 7.761 118,759 +0.69(+9.78%)
May 08, 2012 7.900 8.010 6.910 7.070 235,114 -0.77(-9.77%)
May 07, 2012 8.290 8.428 7.150 7.835 417,321 +2.07(+35.79%)
May 04, 2012 5.930 6.050 5.210 5.770 240,765 -0.33(-5.41%)
May 03, 2012 6.320 6.410 6.030 6.100 104,551 -0.11(-1.83%)
May 02, 2012 5.665 6.390 5.640 6.214 135,694 +0.74(+13.47%)
May 01, 2012 5.494 5.602 5.400 5.476 37,417 -0.06(-1.15%)
Apr 30, 2012 5.590 5.590 5.320 5.540 51,016 -0.14(-2.45%)
Apr 27, 2012 5.850 5.850 5.579 5.679 81,123 -0.02(-0.35%)
Apr 26, 2012 5.550 5.830 5.519 5.699 118,050 +0.18(+3.24%)
Apr 25, 2012 5.481 5.600 5.460 5.520 144,483 +0.17(+3.24%)
Apr 24, 2012 5.220 5.420 5.220 5.347 41,941 +0.11(+2.04%)
Apr 23, 2012 5.034 5.293 4.950 5.240 167,176 -0.29(-5.17%)
Apr 20, 2012 5.590 5.694 5.220 5.526 132,163 +0.58(+11.63%)
Apr 19, 2012 5.490 5.750 4.900 4.950 211,282 -0.09(-1.79%)
Apr 18, 2012 4.750 5.040 4.750 5.040 94,344 +0.47(+10.28%)
Apr 17, 2012 4.304 4.657 4.260 4.570 109,659 +0.47(+11.46%)
Apr 16, 2012 4.306 4.500 4.100 4.100 126,079 -0.15(-3.53%)
Apr 13, 2012 3.960 4.310 3.850 4.250 92,810 +0.21(+5.20%)
Apr 12, 2012 3.578 4.090 3.510 4.040 116,639 +0.52(+14.86%)
Apr 11, 2012 3.569 3.600 3.340 3.517 182,156 +0.02(+0.64%)
Apr 10, 2012 3.680 3.680 3.495 3.495 75,468 -0.38(-9.69%)
Apr 09, 2012 4.002 4.010 3.760 3.870 68,725 -0.16(-3.97%)
Apr 05, 2012 3.639 4.110 3.630 4.030 138,033 +0.36(+9.81%)
Apr 04, 2012 3.560 3.713 3.444 3.670 197,675 -0.15(-4.03%)
Apr 03, 2012 4.000 4.030 3.759 3.824 93,533 -0.16(-4.02%)
Apr 02, 2012 4.330 4.340 3.890 3.984 326,865 -0.22(-5.14%)
Mar 30, 2012 3.742 4.470 3.719 4.200 263,834 +0.49(+13.21%)
Mar 29, 2012 3.550 3.740 3.460 3.710 89,603 +0.18(+5.10%)
Mar 28, 2012 3.552 3.600 3.450 3.530 67,170 -0.02(-0.56%)
Mar 27, 2012 3.523 3.647 3.454 3.550 167,666 +0.18(+5.34%)
Mar 26, 2012 3.365 3.724 3.120 3.370 385,086 +1.00(+42.19%)
Mar 23, 2012 2.307 2.380 2.300 2.370 46,640 +0.11(+4.87%)
Mar 22, 2012 2.350 2.380 2.200 2.260 39,000 -0.18(-7.30%)
Mar 21, 2012 2.485 2.530 2.417 2.438 40,968 -0.09(-3.57%)
Mar 20, 2012 2.479 2.550 2.410 2.528 23,130 +0.01(+0.29%)
Mar 19, 2012 2.436 2.600 2.383 2.521 111,213 +0.13(+5.48%)
Mar 16, 2012 2.410 2.450 2.390 2.390 98,472 +0.01(+0.42%)
Mar 15, 2012 2.243 2.380 2.230 2.380 68,987 +0.15(+6.73%)
Mar 14, 2012 2.285 2.290 2.200 2.230 32,570 -0.05(-2.19%)
Mar 13, 2012 2.220 2.280 2.218 2.280 34,358 +0.06(+2.70%)
Mar 12, 2012 2.240 2.240 2.198 2.220 76,448 -0.01(-0.45%)
Mar 09, 2012 2.180 2.240 2.179 2.230 54,707 +0.03(+1.36%)
Mar 08, 2012 2.180 2.210 2.140 2.200 102,000 +0.01(+0.46%)
Mar 07, 2012 2.120 2.200 2.100 2.190 61,100 +0.15(+7.28%)
Mar 06, 2012 2.050 2.080 1.920 2.041 55,250 -0.11(-5.05%)
Mar 05, 2012 2.116 2.180 2.080 2.150 48,159 +0.04(+1.90%)
Mar 02, 2012 2.150 2.204 2.052 2.110 62,637 +0.09(+4.51%)
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.