Africa Oil Corp (OP: AOIFF )

1.748 -0.002 (-0.09%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.720 1.760 1.720 1.750 62,092 +0.03(+1.74%)
Mar 26, 2024 1.695 1.735 1.695 1.720 103,245 +0.02(+1.18%)
Mar 25, 2024 1.700 1.712 1.683 1.700 133,095 +0.02(+1.19%)
Mar 22, 2024 1.700 1.700 1.669 1.680 48,398 -0.02(-1.18%)
Mar 21, 2024 1.700 1.720 1.695 1.700 63,082 +0.00(+0.00%)
Mar 20, 2024 1.670 1.720 1.665 1.700 38,980 +0.04(+2.72%)
Mar 19, 2024 1.646 1.670 1.620 1.655 80,517 +0.04(+2.80%)
Mar 18, 2024 1.580 1.620 1.570 1.610 125,168 +0.07(+4.21%)
Mar 15, 2024 1.500 1.560 1.500 1.545 93,185 -0.01(-0.32%)
Mar 14, 2024 1.565 1.565 1.540 1.550 79,970 -0.03(-1.90%)
Mar 13, 2024 1.582 1.600 1.575 1.580 15,756 +0.02(+1.28%)
Mar 12, 2024 1.560 1.570 1.550 1.560 46,074 +0.01(+0.32%)
Mar 11, 2024 1.549 1.578 1.549 1.555 87,083 -0.00(-0.05%)
Mar 08, 2024 1.595 1.595 1.556 1.556 23,553 -0.04(-2.46%)
Mar 07, 2024 1.600 1.610 1.590 1.595 27,423 -0.02(-0.93%)
Mar 06, 2024 1.560 1.620 1.560 1.610 229,898 +0.05(+3.20%)
Mar 05, 2024 1.570 1.580 1.558 1.560 132,577 -0.02(-1.26%)
Mar 04, 2024 1.610 1.610 1.580 1.580 69,933 -0.02(-1.50%)
Mar 01, 2024 1.526 1.620 1.520 1.604 111,497 +0.08(+5.53%)
Feb 29, 2024 1.550 1.550 1.500 1.520 148,832 -0.05(-3.18%)
Feb 28, 2024 1.516 1.594 1.516 1.570 122,874 +0.04(+2.61%)
Feb 27, 2024 1.560 1.560 1.430 1.530 777,957 -0.15(-8.93%)
Feb 26, 2024 1.710 1.710 1.671 1.680 20,903 +0.00(+0.00%)
Feb 23, 2024 1.680 1.680 1.655 1.680 155,721 -0.01(-0.59%)
Feb 22, 2024 1.690 1.695 1.680 1.690 17,650 +0.00(+0.00%)
Feb 21, 2024 1.700 1.700 1.690 1.690 27,547 +0.01(+0.60%)
Feb 20, 2024 1.720 1.720 1.674 1.680 50,373 -0.03(-1.98%)
Feb 16, 2024 1.710 1.720 1.690 1.714 52,414 +0.01(+0.82%)
Feb 15, 2024 1.700 1.710 1.680 1.700 49,749 +0.00(+0.00%)
Feb 14, 2024 1.660 1.700 1.660 1.700 20,959 +0.04(+2.72%)
Feb 13, 2024 1.670 1.690 1.655 1.655 70,451 -0.05(-3.22%)
Feb 12, 2024 1.730 1.734 1.710 1.710 83,992 +0.00(+0.00%)
Feb 09, 2024 1.740 1.740 1.695 1.710 226,576 -0.02(-1.16%)
Feb 08, 2024 1.740 1.760 1.720 1.730 67,090 -0.02(-1.14%)
Feb 07, 2024 1.800 1.800 1.730 1.750 106,348 -0.07(-3.85%)
Feb 06, 2024 1.822 1.840 1.820 1.820 42,661 +0.01(+0.55%)
Feb 05, 2024 1.880 1.880 1.800 1.810 28,125 -0.00(-0.08%)
Feb 02, 2024 1.850 1.850 1.800 1.812 45,050 -0.06(-3.13%)
Feb 01, 2024 1.888 1.897 1.870 1.870 22,244 -0.03(-1.58%)
Jan 31, 2024 1.945 1.945 1.900 1.900 21,217 -0.05(-2.35%)
Jan 30, 2024 1.880 1.950 1.880 1.946 28,397 -0.00(-0.22%)
Jan 29, 2024 1.880 1.970 1.880 1.950 22,751 -0.01(-0.73%)
Jan 26, 2024 1.880 1.965 1.880 1.964 45,195 +0.02(+1.25%)
Jan 25, 2024 1.910 1.940 1.905 1.940 7,016 +0.05(+2.64%)
Jan 24, 2024 1.905 1.910 1.890 1.890 17,302 -0.01(-0.78%)
Jan 23, 2024 1.910 1.920 1.890 1.905 17,492 -0.00(-0.26%)
Jan 22, 2024 1.860 1.910 1.860 1.910 24,491 +0.02(+1.27%)
Jan 19, 2024 1.871 1.890 1.870 1.886 28,873 +0.03(+1.40%)
Jan 18, 2024 1.870 1.886 1.860 1.860 34,196 -0.02(-1.06%)
Jan 17, 2024 1.875 1.890 1.870 1.880 28,591 -0.04(-2.08%)
Jan 16, 2024 1.940 1.940 1.910 1.920 51,427 -0.03(-1.54%)
Jan 12, 2024 1.930 1.950 1.915 1.950 82,621 +0.03(+1.79%)
Jan 11, 2024 1.910 1.920 1.900 1.916 55,869 +0.03(+1.63%)
Jan 10, 2024 1.860 1.900 1.850 1.885 117,492 +0.09(+4.96%)
Jan 09, 2024 1.800 1.807 1.790 1.796 13,160 -0.00(-0.22%)
Jan 08, 2024 1.800 1.810 1.796 1.800 55,751 -0.03(-1.72%)
Jan 05, 2024 1.800 1.847 1.800 1.831 27,865 +0.00(+0.15%)
Jan 04, 2024 1.840 1.840 1.820 1.829 59,864 -0.03(-1.68%)
Jan 03, 2024 1.860 1.870 1.860 1.860 37,788 -0.02(-1.06%)
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.