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 29, 2020 0.7638 0.7639 0.7630 0.7630 5,200 -0.01(-0.84%)
May 28, 2020 0.7695 0.7695 0.7695 0.7695 150 -0.01(-1.46%)
May 27, 2020 0.7660 0.7809 0.7607 0.7809 4,579 +0.02(+2.72%)
May 26, 2020 0.7870 0.7870 0.7602 0.7602 6,750 -0.02(-2.24%)
May 22, 2020 0.7605 0.7776 0.7549 0.7776 3,800 -0.02(-2.63%)
May 21, 2020 0.8000 0.8042 0.7986 0.7986 3,854 +0.01(+0.96%)
May 20, 2020 0.7605 0.7936 0.7605 0.7910 16,810 +0.02(+3.01%)
May 19, 2020 0.7700 0.7700 0.7529 0.7679 11,813 +0.01(+1.03%)
May 18, 2020 0.8000 0.8000 0.7500 0.7601 15,821 +0.00(+0.01%)
May 15, 2020 0.7551 0.7776 0.7551 0.7600 14,100 -0.02(-2.56%)
May 14, 2020 0.7701 0.7860 0.7470 0.7800 10,425 -0.01(-1.49%)
May 13, 2020 0.8114 0.8460 0.7850 0.7918 23,403 -0.02(-2.92%)
May 12, 2020 0.7270 0.8200 0.7270 0.8156 3,046 +0.01(+1.68%)
May 11, 2020 0.8183 0.8500 0.7930 0.8021 18,981 -0.04(-4.73%)
May 08, 2020 0.8279 0.8419 0.8197 0.8419 9,000 +0.06(+7.25%)
May 07, 2020 0.8000 0.8069 0.7850 0.7850 2,662 +0.01(+1.43%)
May 06, 2020 0.7848 0.7848 0.7739 0.7739 2,101 -0.02(-2.53%)
May 05, 2020 0.7600 0.8022 0.7600 0.7940 9,369 +0.03(+4.06%)
May 04, 2020 0.7300 0.7630 0.7300 0.7630 19,447 +0.02(+3.11%)
May 01, 2020 0.7600 0.7600 0.7400 0.7400 1,700 -0.02(-2.64%)
Apr 30, 2020 0.7365 0.7684 0.7365 0.7601 10,454 +0.04(+4.83%)
Apr 29, 2020 0.7258 0.7374 0.7186 0.7251 26,380 +0.04(+6.20%)
Apr 28, 2020 0.7000 0.7188 0.6800 0.6828 50,584 +0.00(+0.41%)
Apr 27, 2020 0.6951 0.6951 0.6633 0.6800 3,838 -0.01(-1.79%)
Apr 24, 2020 0.6900 0.7017 0.6695 0.6924 30,200 -0.00(-0.37%)
Apr 23, 2020 0.6934 0.7159 0.6776 0.6950 18,039 +0.04(+6.43%)
Apr 22, 2020 0.6460 0.6530 0.6460 0.6530 981 +0.02(+2.56%)
Apr 21, 2020 0.6209 0.6540 0.6000 0.6367 52,767 +0.01(+1.06%)
Apr 20, 2020 0.6750 0.6825 0.6213 0.6300 116,633 -0.05(-7.35%)
Apr 17, 2020 0.7000 0.7000 0.6800 0.6800 6,300 +0.02(+3.53%)
Apr 16, 2020 0.6611 0.6611 0.6406 0.6568 8,279 +0.01(+0.91%)
Apr 15, 2020 0.6796 0.6796 0.6509 0.6509 6,632 -0.04(-5.87%)
Apr 14, 2020 0.7099 0.7099 0.6915 0.6915 3,288 -0.01(-1.79%)
Apr 13, 2020 0.7062 0.7320 0.6999 0.7041 54,047 +0.00(+0.30%)
Apr 09, 2020 0.7000 0.7113 0.6918 0.7020 38,800 +0.01(+1.24%)
Apr 08, 2020 0.6900 0.7091 0.6813 0.6934 22,268 -0.01(-0.94%)
Apr 07, 2020 0.7100 0.7315 0.7000 0.7000 141,396 -0.01(-1.51%)
Apr 06, 2020 0.6962 0.7118 0.6962 0.7107 9,831 +0.02(+2.64%)
Apr 03, 2020 0.7076 0.7120 0.6924 0.6924 3,600 -0.00(-0.35%)
Apr 02, 2020 0.6751 0.7477 0.6751 0.6948 28,006 +0.10(+16.30%)
Apr 01, 2020 0.6256 0.6354 0.5974 0.5974 1,796 -0.02(-3.65%)
Mar 31, 2020 0.5924 0.6252 0.5924 0.6200 23,899 +0.06(+10.44%)
Mar 30, 2020 0.5240 0.5768 0.5240 0.5614 4,225 -0.02(-3.87%)
Mar 27, 2020 0.5994 0.5994 0.5755 0.5840 4,700 -0.03(-4.26%)
Mar 26, 2020 0.6058 0.6120 0.6032 0.6100 40,474 -0.03(-3.94%)
Mar 25, 2020 0.5887 0.6423 0.5801 0.6350 12,708 +0.04(+6.19%)
Mar 24, 2020 0.5797 0.5980 0.5704 0.5980 5,561 +0.06(+10.74%)
Mar 23, 2020 0.5511 0.5644 0.5400 0.5400 15,348 -0.03(-5.91%)
Mar 20, 2020 0.6197 0.6197 0.5739 0.5739 5,600 +0.01(+2.23%)
Mar 19, 2020 0.5001 0.5614 0.5001 0.5614 7,334 +0.03(+5.92%)
Mar 18, 2020 0.5508 0.5747 0.5195 0.5300 91,402 -0.05(-8.46%)
Mar 17, 2020 0.5785 0.6052 0.5606 0.5790 40,691 -0.01(-1.51%)
Mar 16, 2020 0.5500 0.5900 0.5500 0.5879 24,025 -0.04(-5.92%)
Mar 13, 2020 0.6535 0.6860 0.6100 0.6249 78,100 -0.02(-3.37%)
Mar 12, 2020 0.6169 0.6800 0.5997 0.6467 87,925 -0.04(-6.34%)
Mar 11, 2020 0.7108 0.7146 0.6905 0.6905 22,170 -0.05(-7.37%)
Mar 10, 2020 0.6820 0.7479 0.6820 0.7454 25,653 +0.05(+7.86%)
Mar 09, 2020 0.7030 0.7440 0.6905 0.6911 49,797 -0.13(-15.72%)
Mar 06, 2020 0.8080 0.8387 0.8000 0.8200 14,000 -0.03(-3.96%)
Mar 05, 2020 0.8465 0.8650 0.8358 0.8538 22,754 -0.05(-5.12%)
Mar 04, 2020 0.9016 0.9072 0.8912 0.8999 37,404 -0.00(-0.32%)
Mar 03, 2020 0.9174 0.9187 0.9028 0.9028 1,595 -0.02(-2.14%)
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.