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

Africa Oil Corp (OP: AOIFF )

1.900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2018 1.040 1.040 0.9900 0.9904 17,375 -0.05(-4.40%)
May 30, 2018 0.9905 1.036 0.9905 1.036 12,522 +0.07(+7.47%)
May 29, 2018 0.9556 0.9643 0.9556 0.9640 3,710 -0.04(-3.60%)
May 25, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
May 24, 2018 1.090 1.090 1.030 1.050 79,585 -0.07(-6.07%)
May 23, 2018 1.081 1.120 1.050 1.118 107,246 -0.00(-0.19%)
May 22, 2018 1.120 1.150 1.110 1.120 46,568 +0.00(+0.01%)
May 21, 2018 1.060 1.140 1.000 1.120 188,393 +0.15(+14.98%)
May 18, 2018 0.9423 0.9741 0.9423 0.9740 16,939 +0.01(+0.84%)
May 17, 2018 0.9702 0.9810 0.9556 0.9659 26,958 -0.01(-0.92%)
May 16, 2018 0.9600 0.9799 0.9565 0.9749 6,150 +0.00(+0.09%)
May 15, 2018 0.9435 0.9758 0.9257 0.9740 12,206 -0.01(-0.61%)
May 14, 2018 1.010 1.010 0.9468 0.9800 16,765 -0.02(-1.75%)
May 11, 2018 0.9680 0.9989 0.9470 0.9975 14,301 +0.04(+4.58%)
May 10, 2018 1.020 1.020 0.9520 0.9538 27,684 -0.06(-5.59%)
May 09, 2018 0.9249 1.020 0.9249 1.010 58,370 +0.09(+9.42%)
May 08, 2018 0.9000 0.9233 0.9000 0.9233 10,560 +0.02(+2.48%)
May 07, 2018 0.9200 0.9200 0.9010 0.9010 38,100 +0.02(+1.74%)
May 04, 2018 0.9093 0.9093 0.8856 0.8856 1,340 -0.03(-3.74%)
May 03, 2018 0.8968 0.9277 0.8950 0.9200 12,104 +0.02(+2.47%)
May 02, 2018 0.9138 0.9285 0.8900 0.8978 111,862 -0.05(-5.59%)
May 01, 2018 0.9269 0.9550 0.9269 0.9510 27,245 +0.01(+1.60%)
Apr 30, 2018 0.9031 0.9470 0.9000 0.9360 327,805 +0.04(+3.93%)
Apr 27, 2018 0.9200 0.9273 0.9006 0.9006 1,063 -0.01(-1.03%)
Apr 26, 2018 0.9239 0.9239 0.9000 0.9100 6,705 -0.02(-2.15%)
Apr 25, 2018 0.9250 0.9300 0.9050 0.9300 16,953 +0.00(+0.49%)
Apr 24, 2018 0.9670 0.9670 0.9250 0.9255 5,824 -0.03(-3.45%)
Apr 23, 2018 0.9770 0.9770 0.9483 0.9586 2,120 -0.02(-2.50%)
Apr 20, 2018 0.9654 0.9840 0.9574 0.9832 8,472 +0.01(+0.53%)
Apr 19, 2018 0.9800 0.9800 0.9600 0.9780 10,899 +0.01(+0.72%)
Apr 18, 2018 0.9550 0.9710 0.9550 0.9710 1,790 +0.02(+1.89%)
Apr 17, 2018 0.9357 0.9535 0.9357 0.9530 4,195 +0.02(+1.98%)
Apr 16, 2018 0.9460 0.9460 0.9266 0.9345 21,512 -0.01(-1.22%)
Apr 13, 2018 0.9579 0.9579 0.9450 0.9460 6,600 +0.00(+0.07%)
Apr 12, 2018 0.9659 0.9800 0.9450 0.9453 6,000 -0.03(-3.10%)
Apr 11, 2018 0.9450 0.9755 0.9360 0.9755 43,801 +0.03(+3.23%)
Apr 10, 2018 0.9282 0.9567 0.9203 0.9450 11,431 +0.02(+2.16%)
Apr 09, 2018 0.9200 0.9330 0.9200 0.9250 21,662 +0.00(+0.05%)
Apr 06, 2018 0.9370 0.9370 0.9200 0.9245 3,420 -0.01(-1.10%)
Apr 05, 2018 0.9351 0.9351 0.9200 0.9348 8,776 +0.00(+0.11%)
Apr 04, 2018 0.9200 0.9338 0.9200 0.9338 6,091 -0.01(-0.74%)
Apr 03, 2018 0.9284 0.9408 0.9284 0.9408 1,780 +0.04(+4.53%)
Apr 02, 2018 0.9199 0.9200 0.8930 0.9000 12,610 -0.03(-3.59%)
Mar 29, 2018 0.9335 0.9335 0.9335 0 +0.02(+2.24%)
Mar 28, 2018 0.9400 0.9409 0.9104 0.9131 16,522 -0.03(-2.83%)
Mar 27, 2018 0.9600 0.9600 0.9397 0.9397 39,958 -0.02(-2.11%)
Mar 26, 2018 0.9650 0.9650 0.9565 0.9600 3,100 -0.01(-0.97%)
Mar 23, 2018 0.9701 0.9835 0.9600 0.9694 27,854 -0.00(-0.23%)
Mar 22, 2018 0.9816 0.9816 0.9716 0.9716 19,250 -0.02(-2.36%)
Mar 21, 2018 0.9973 1.010 0.9936 0.9951 76,980 +0.01(+1.28%)
Mar 20, 2018 0.9899 0.9899 0.9825 0.9825 2,175 +0.02(+2.24%)
Mar 19, 2018 0.9759 0.9969 0.9610 0.9610 65,862 -0.03(-2.85%)
Mar 16, 2018 0.9806 0.9905 0.9700 0.9891 30,597 +0.01(+1.44%)
Mar 15, 2018 0.9999 0.9999 0.9751 0.9751 8,674 -0.02(-2.45%)
Mar 14, 2018 0.9960 1.000 0.9900 0.9996 38,400 +0.00(+0.36%)
Mar 13, 2018 1.038 1.038 0.9960 0.9960 41,162 -0.02(-1.78%)
Mar 12, 2018 1.039 1.039 1.003 1.014 20,560 -0.02(-1.55%)
Mar 09, 2018 1.040 1.040 1.030 1.030 11,999 -0.00(-0.48%)
Mar 08, 2018 1.030 1.035 0.9979 1.035 103,275 +0.01(+1.47%)
Mar 07, 2018 1.060 1.060 1.020 1.020 2,548 -0.01(-1.06%)
Mar 06, 2018 1.060 1.060 1.020 1.031 11,412 -0.04(-3.56%)
Mar 05, 2018 1.030 1.069 1.000 1.069 48,819 +0.02(+1.94%)
Mar 02, 2018 1.019 1.049 1.009 1.049 21,556 -0.00(-0.47%)
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.