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

Africa Oil Corp (TSX: AOI )

2.390 +0.030 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 1.330 1.340 1.280 1.320 74,380 -0.02(-1.49%)
May 30, 2018 1.290 1.340 1.280 1.340 157,175 +0.09(+7.20%)
May 29, 2018 1.250 1.270 1.240 1.250 52,250 +0.00(+0.00%)
May 28, 2018 1.260 1.270 1.250 1.250 19,705 -0.05(-3.85%)
May 25, 2018 1.300 1.310 1.280 1.300 43,410 -0.05(-3.70%)
May 24, 2018 1.370 1.370 1.330 1.350 113,228 -0.07(-4.93%)
May 23, 2018 1.380 1.450 1.350 1.420 416,631 +0.00(+0.00%)
May 22, 2018 1.430 1.460 1.420 1.420 337,712 +0.13(+10.08%)
May 18, 2018 1.290 1.290 1.290 0 +0.07(+5.74%)
May 17, 2018 1.240 1.250 1.220 1.220 119,050 -0.02(-1.61%)
May 16, 2018 1.220 1.250 1.210 1.240 177,535 -0.01(-0.80%)
May 15, 2018 1.230 1.250 1.200 1.250 223,410 -0.01(-0.79%)
May 14, 2018 1.250 1.270 1.220 1.260 192,665 -0.01(-0.79%)
May 11, 2018 1.240 1.320 1.220 1.270 171,365 +0.04(+3.25%)
May 10, 2018 1.320 1.330 1.210 1.230 112,900 -0.09(-6.82%)
May 09, 2018 1.180 1.320 1.180 1.320 239,169 +0.12(+10.00%)
May 08, 2018 1.170 1.200 1.160 1.200 50,954 +0.03(+2.56%)
May 07, 2018 1.170 1.200 1.170 1.170 80,219 -0.01(-0.85%)
May 04, 2018 1.160 1.180 1.140 1.180 94,497 +0.00(+0.00%)
May 03, 2018 1.150 1.190 1.140 1.180 45,882 +0.04(+3.51%)
May 02, 2018 1.190 1.190 1.140 1.140 240,835 -0.08(-6.56%)
May 01, 2018 1.200 1.230 1.200 1.220 84,620 +0.03(+2.52%)
Apr 30, 2018 1.190 1.210 1.190 1.190 238,020 +0.00(+0.00%)
Apr 27, 2018 1.160 1.200 1.160 1.190 20,450 +0.03(+2.59%)
Apr 26, 2018 1.180 1.190 1.150 1.160 64,715 -0.03(-2.52%)
Apr 25, 2018 1.170 1.190 1.170 1.190 67,253 +0.02(+1.71%)
Apr 24, 2018 1.210 1.210 1.170 1.170 30,239 -0.04(-3.31%)
Apr 23, 2018 1.220 1.240 1.200 1.210 99,690 -0.03(-2.42%)
Apr 20, 2018 1.220 1.240 1.210 1.240 37,500 +0.01(+0.81%)
Apr 19, 2018 1.230 1.230 1.220 1.230 120,652 +0.01(+0.82%)
Apr 18, 2018 1.190 1.230 1.180 1.220 160,050 +0.04(+3.39%)
Apr 17, 2018 1.190 1.190 1.180 1.180 104,095 +0.01(+0.85%)
Apr 16, 2018 1.180 1.190 1.170 1.170 124,132 -0.03(-2.50%)
Apr 13, 2018 1.180 1.210 1.180 1.200 67,004 +0.00(+0.00%)
Apr 12, 2018 1.210 1.210 1.190 1.200 15,600 -0.01(-0.83%)
Apr 11, 2018 1.180 1.230 1.180 1.210 80,552 +0.01(+0.83%)
Apr 10, 2018 1.180 1.200 1.170 1.200 37,811 +0.03(+2.56%)
Apr 09, 2018 1.180 1.180 1.170 1.170 33,235 -0.01(-0.85%)
Apr 06, 2018 1.200 1.200 1.170 1.180 118,020 -0.02(-1.67%)
Apr 05, 2018 1.190 1.200 1.180 1.200 45,015 +0.01(+0.84%)
Apr 04, 2018 1.170 1.190 1.170 1.190 2,009 +0.00(+0.00%)
Apr 03, 2018 1.170 1.190 1.170 1.190 84,745 +0.02(+1.71%)
Apr 02, 2018 1.160 1.190 1.160 1.170 24,475 -0.01(-0.85%)
Mar 29, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 28, 2018 1.200 1.210 1.170 1.180 55,540 -0.03(-2.48%)
Mar 27, 2018 1.240 1.240 1.210 1.210 90,425 -0.04(-3.20%)
Mar 26, 2018 1.260 1.260 1.240 1.250 36,836 +0.01(+0.81%)
Mar 23, 2018 1.250 1.260 1.230 1.240 82,562 -0.01(-0.80%)
Mar 22, 2018 1.270 1.280 1.250 1.250 23,200 -0.05(-3.85%)
Mar 21, 2018 1.270 1.310 1.270 1.300 79,949 +0.02(+1.56%)
Mar 20, 2018 1.280 1.295 1.280 1.280 75,100 +0.00(+0.00%)
Mar 19, 2018 1.280 1.300 1.265 1.280 139,562 +0.01(+0.79%)
Mar 16, 2018 1.290 1.290 1.270 1.270 108,138 -0.02(-1.55%)
Mar 15, 2018 1.280 1.290 1.270 1.290 98,392 +0.01(+0.78%)
Mar 14, 2018 1.310 1.320 1.275 1.280 202,209 -0.01(-0.78%)
Mar 13, 2018 1.310 1.320 1.285 1.290 262,285 -0.01(-0.77%)
Mar 12, 2018 1.300 1.320 1.290 1.300 158,779 -0.03(-2.26%)
Mar 09, 2018 1.310 1.330 1.310 1.330 36,063 +0.00(+0.00%)
Mar 08, 2018 1.330 1.340 1.300 1.330 149,895 +0.00(+0.00%)
Mar 07, 2018 1.340 1.340 1.310 1.330 109,145 -0.02(-1.48%)
Mar 06, 2018 1.330 1.360 1.320 1.350 163,130 +0.00(+0.00%)
Mar 05, 2018 1.330 1.400 1.320 1.350 200,541 +0.02(+1.50%)
Mar 02, 2018 1.320 1.340 1.300 1.330 88,210 +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.