Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Africa Oil Corp (TSX: AOI )

2.610 +0.100 (+3.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2018 1.180 1.190 1.150 1.160 51,270 -0.03(-2.52%)
Nov 29, 2018 1.180 1.200 1.170 1.190 55,300 +0.01(+0.85%)
Nov 28, 2018 1.170 1.180 1.150 1.180 221,000 +0.02(+1.72%)
Nov 27, 2018 1.180 1.190 1.160 1.160 149,431 -0.02(-1.69%)
Nov 26, 2018 1.160 1.190 1.160 1.180 80,600 +0.02(+1.72%)
Nov 23, 2018 1.150 1.170 1.150 1.160 165,529 -0.02(-1.69%)
Nov 22, 2018 1.180 1.190 1.150 1.180 18,000 -0.01(-0.84%)
Nov 21, 2018 1.200 1.210 1.180 1.190 38,662 +0.03(+2.59%)
Nov 20, 2018 1.250 1.250 1.160 1.160 99,540 -0.11(-8.66%)
Nov 19, 2018 1.300 1.300 1.260 1.270 46,205 -0.05(-3.79%)
Nov 16, 2018 1.290 1.320 1.290 1.320 25,122 +0.06(+4.76%)
Nov 15, 2018 1.250 1.260 1.250 1.260 18,009 +0.01(+0.80%)
Nov 14, 2018 1.260 1.260 1.250 1.250 35,870 +0.00(+0.00%)
Nov 13, 2018 1.270 1.280 1.240 1.250 84,255 -0.02(-1.57%)
Nov 12, 2018 1.270 1.310 1.270 1.270 54,298 -0.03(-2.31%)
Nov 09, 2018 1.310 1.320 1.300 1.300 23,087 -0.03(-2.26%)
Nov 08, 2018 1.370 1.370 1.330 1.330 29,400 -0.06(-4.32%)
Nov 07, 2018 1.380 1.400 1.380 1.390 36,593 -0.03(-2.11%)
Nov 06, 2018 1.440 1.440 1.400 1.420 95,342 -0.02(-1.39%)
Nov 05, 2018 1.430 1.460 1.420 1.440 200,635 +0.07(+5.11%)
Nov 02, 2018 1.450 1.450 1.370 1.370 127,696 -0.07(-4.86%)
Nov 01, 2018 1.360 1.450 1.350 1.440 253,559 +0.23(+19.01%)
Oct 31, 2018 1.220 1.230 1.200 1.210 32,892 +0.01(+0.83%)
Oct 30, 2018 1.160 1.210 1.160 1.200 59,600 +0.05(+4.35%)
Oct 29, 2018 1.150 1.170 1.140 1.150 166,457 +0.04(+3.60%)
Oct 26, 2018 1.130 1.140 1.110 1.110 81,288 -0.01(-0.89%)
Oct 25, 2018 1.130 1.150 1.120 1.120 166,400 +0.00(+0.00%)
Oct 24, 2018 1.160 1.160 1.120 1.120 91,141 -0.01(-0.88%)
Oct 23, 2018 1.150 1.150 1.110 1.130 156,990 -0.07(-5.83%)
Oct 22, 2018 1.220 1.220 1.170 1.200 78,039 -0.01(-0.83%)
Oct 19, 2018 1.220 1.240 1.200 1.210 77,838 -0.01(-0.82%)
Oct 18, 2018 1.270 1.270 1.220 1.220 79,233 -0.07(-5.43%)
Oct 17, 2018 1.320 1.320 1.290 1.290 66,616 -0.02(-1.53%)
Oct 16, 2018 1.320 1.320 1.290 1.310 131,414 +0.01(+0.77%)
Oct 15, 2018 1.310 1.320 1.290 1.300 61,781 -0.02(-1.52%)
Oct 12, 2018 1.350 1.360 1.290 1.320 118,781 +0.00(+0.00%)
Oct 11, 2018 1.350 1.370 1.310 1.320 79,744 -0.06(-4.35%)
Oct 10, 2018 1.450 1.460 1.370 1.380 133,238 -0.09(-6.12%)
Oct 09, 2018 1.460 1.480 1.460 1.470 53,597 +0.00(+0.00%)
Oct 05, 2018 1.470 1.470 1.470 0 -0.05(-3.29%)
Oct 04, 2018 1.560 1.570 1.500 1.520 134,278 -0.03(-1.94%)
Oct 03, 2018 1.580 1.580 1.540 1.550 74,976 -0.03(-1.90%)
Oct 02, 2018 1.550 1.580 1.550 1.580 127,327 +0.06(+3.95%)
Oct 01, 2018 1.490 1.520 1.490 1.520 159,410 +0.06(+4.11%)
Sep 28, 2018 1.510 1.510 1.460 1.460 104,083 -0.09(-5.81%)
Sep 27, 2018 1.570 1.570 1.530 1.550 39,856 -0.01(-0.64%)
Sep 26, 2018 1.570 1.570 1.540 1.560 61,411 +0.00(+0.00%)
Sep 25, 2018 1.620 1.640 1.550 1.560 301,553 -0.03(-1.89%)
Sep 24, 2018 1.550 1.630 1.550 1.590 533,093 +0.08(+5.30%)
Sep 21, 2018 1.490 1.530 1.480 1.510 131,278 +0.05(+3.42%)
Sep 20, 2018 1.470 1.480 1.450 1.460 118,811 +0.02(+1.39%)
Sep 19, 2018 1.420 1.480 1.420 1.440 180,090 +0.05(+3.60%)
Sep 18, 2018 1.350 1.390 1.350 1.390 78,403 +0.06(+4.51%)
Sep 17, 2018 1.320 1.330 1.310 1.330 57,394 -0.01(-0.75%)
Sep 14, 2018 1.320 1.350 1.310 1.340 115,700 +0.01(+0.75%)
Sep 13, 2018 1.350 1.350 1.330 1.330 154,148 +0.01(+0.76%)
Sep 12, 2018 1.320 1.340 1.320 1.320 92,700 +0.00(+0.00%)
Sep 11, 2018 1.270 1.330 1.270 1.320 135,579 +0.07(+5.60%)
Sep 10, 2018 1.250 1.270 1.210 1.250 197,985 -0.03(-2.34%)
Sep 07, 2018 1.260 1.290 1.240 1.280 136,207 +0.02(+1.59%)
Sep 06, 2018 1.280 1.280 1.260 1.260 92,096 -0.02(-1.56%)
Sep 05, 2018 1.280 1.280 1.270 1.280 82,405 +0.00(+0.00%)
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.