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 (%)
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%)
Sep 04, 2018 1.310 1.310 1.280 1.280 29,094 -0.05(-3.76%)
Aug 31, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Aug 30, 2018 1.280 1.320 1.280 1.310 104,180 +0.05(+3.97%)
Aug 29, 2018 1.260 1.280 1.250 1.260 50,449 +0.02(+1.61%)
Aug 28, 2018 1.260 1.260 1.230 1.240 206,844 -0.01(-0.80%)
Aug 27, 2018 1.260 1.280 1.240 1.250 384,681 +0.05(+4.17%)
Aug 24, 2018 1.180 1.200 1.180 1.200 44,786 +0.02(+1.69%)
Aug 23, 2018 1.200 1.200 1.180 1.180 75,029 +0.00(+0.00%)
Aug 22, 2018 1.190 1.190 1.180 1.180 186,734 +0.01(+0.85%)
Aug 21, 2018 1.180 1.180 1.150 1.170 96,859 +0.01(+0.86%)
Aug 20, 2018 1.170 1.190 1.160 1.160 114,000 +0.01(+0.87%)
Aug 17, 2018 1.170 1.170 1.150 1.150 77,453 -0.05(-4.17%)
Aug 16, 2018 1.190 1.200 1.170 1.200 122,001 -0.01(-0.83%)
Aug 15, 2018 1.230 1.230 1.170 1.210 644,009 -0.03(-2.42%)
Aug 14, 2018 1.170 1.300 1.150 1.240 866,014 +0.07(+5.98%)
Aug 13, 2018 1.160 1.210 1.160 1.170 185,301 -0.06(-4.88%)
Aug 10, 2018 1.240 1.280 1.220 1.230 206,900 -0.01(-0.81%)
Aug 09, 2018 1.260 1.290 1.240 1.240 447,339 +0.06(+5.08%)
Aug 08, 2018 1.160 1.190 1.150 1.180 351,355 +0.08(+7.27%)
Aug 07, 2018 1.130 1.150 1.070 1.100 263,384 -0.05(-4.35%)
Aug 03, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 02, 2018 1.170 1.170 1.140 1.150 116,568 -0.02(-1.71%)
Aug 01, 2018 1.160 1.170 1.160 1.170 71,682 -0.01(-0.85%)
Jul 31, 2018 1.180 1.180 1.170 1.180 130,160 +0.00(+0.00%)
Jul 30, 2018 1.190 1.190 1.170 1.180 35,666 +0.00(+0.00%)
Jul 27, 2018 1.160 1.180 1.160 1.180 60,714 +0.00(+0.00%)
Jul 26, 2018 1.180 1.180 1.180 28,407 +0.00(+0.00%)
Jul 25, 2018 1.180 1.190 1.170 1.180 85,527 +0.00(+0.00%)
Jul 24, 2018 1.200 1.200 1.180 1.180 7,457 -0.01(-0.84%)
Jul 23, 2018 1.170 1.190 1.170 1.190 26,329 +0.00(+0.00%)
Jul 20, 2018 1.150 1.190 1.150 1.190 11,900 +0.02(+1.71%)
Jul 19, 2018 1.160 1.170 1.140 1.170 27,985 +0.01(+1.30%)
Jul 18, 2018 1.160 1.170 1.140 1.155 16,460 -0.00(-0.43%)
Jul 17, 2018 1.180 1.190 1.150 1.160 115,477 -0.03(-2.52%)
Jul 16, 2018 1.190 1.200 1.170 1.190 82,637 +0.00(+0.00%)
Jul 13, 2018 1.180 1.200 1.180 1.190 13,114 +0.00(+0.00%)
Jul 12, 2018 1.200 1.210 1.190 1.190 77,478 +0.01(+0.85%)
Jul 11, 2018 1.190 1.210 1.180 1.180 415,325 -0.02(-1.67%)
Jul 10, 2018 1.210 1.230 1.180 1.200 111,102 -0.02(-1.64%)
Jul 09, 2018 1.200 1.230 1.190 1.220 66,147 +0.03(+2.52%)
Jul 06, 2018 1.170 1.190 1.170 1.190 17,356 +0.00(+0.00%)
Jul 05, 2018 1.190 1.190 1.170 1.190 24,900 +0.02(+1.71%)
Jul 04, 2018 1.180 1.180 1.170 1.170 21,953 -0.01(-0.85%)
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.