Africa Oil Corp (TSX: AOI )

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.620 2.700 2.580 2.610 157,617 -0.03(-1.14%)
Apr 29, 2015 2.510 2.650 2.510 2.640 91,217 +0.12(+4.76%)
Apr 28, 2015 2.520 2.540 2.510 2.520 51,289 -0.04(-1.56%)
Apr 27, 2015 2.580 2.600 2.500 2.560 307,227 +0.02(+0.79%)
Apr 24, 2015 2.500 2.540 2.500 2.540 78,965 +0.00(+0.00%)
Apr 23, 2015 2.450 2.540 2.450 2.540 137,560 +0.16(+6.72%)
Apr 22, 2015 2.470 2.470 2.380 2.380 112,098 -0.14(-5.56%)
Apr 21, 2015 2.550 2.550 2.510 2.520 98,121 -0.04(-1.56%)
Apr 20, 2015 2.530 2.580 2.530 2.560 60,932 +0.08(+3.23%)
Apr 17, 2015 2.470 2.500 2.440 2.480 196,256 +0.00(+0.00%)
Apr 16, 2015 2.510 2.510 2.420 2.480 157,395 -0.08(-3.13%)
Apr 15, 2015 2.450 2.580 2.410 2.560 385,759 +0.26(+11.30%)
Apr 14, 2015 2.250 2.320 2.190 2.300 1,126,479 +0.25(+12.20%)
Apr 13, 2015 2.040 2.080 2.030 2.050 846,446 +0.04(+1.99%)
Apr 10, 2015 1.990 2.010 1.970 2.010 150,784 +0.05(+2.55%)
Apr 09, 2015 1.880 1.960 1.880 1.960 69,873 +0.08(+4.26%)
Apr 08, 2015 1.960 2.000 1.850 1.880 194,496 -0.08(-4.08%)
Apr 07, 2015 1.930 1.970 1.870 1.960 179,330 +0.00(+0.00%)
Apr 06, 2015 1.860 2.000 1.850 1.960 192,141 +0.12(+6.52%)
Apr 02, 2015 1.840 1.840 1.840 0 +0.00(+0.00%)
Apr 01, 2015 1.840 1.870 1.820 1.840 53,299 +0.00(+0.00%)
Mar 31, 2015 1.810 1.860 1.800 1.840 329,330 -0.05(-2.65%)
Mar 30, 2015 1.950 1.950 1.840 1.890 185,429 -0.08(-4.06%)
Mar 27, 2015 2.000 2.020 1.960 1.970 309,474 -0.02(-1.01%)
Mar 26, 2015 1.990 2.010 1.970 1.990 211,394 -0.01(-0.50%)
Mar 25, 2015 1.980 2.020 1.970 2.000 227,276 +0.00(+0.00%)
Mar 24, 2015 2.000 2.050 1.990 2.000 644,717 +0.00(+0.00%)
Mar 23, 2015 2.090 2.090 1.990 2.000 493,661 -0.06(-2.91%)
Mar 20, 2015 2.030 2.060 1.990 2.060 175,581 +0.03(+1.48%)
Mar 19, 2015 2.100 2.100 2.030 2.030 110,736 -0.10(-4.69%)
Mar 18, 2015 2.060 2.150 2.000 2.130 325,198 +0.11(+5.45%)
Mar 17, 2015 2.060 2.130 2.010 2.020 320,184 +0.04(+2.02%)
Mar 16, 2015 2.040 2.050 1.970 1.980 239,985 -0.05(-2.46%)
Mar 13, 2015 2.250 2.250 1.960 2.030 380,903 -0.22(-9.78%)
Mar 12, 2015 2.300 2.300 2.230 2.250 150,931 -0.06(-2.60%)
Mar 11, 2015 2.380 2.400 2.300 2.310 192,961 -0.06(-2.53%)
Mar 10, 2015 2.450 2.450 2.340 2.370 102,979 -0.10(-4.05%)
Mar 09, 2015 2.590 2.590 2.450 2.470 103,268 +0.00(+0.00%)
Mar 06, 2015 2.510 2.510 2.350 2.470 149,036 -0.05(-1.98%)
Mar 05, 2015 2.510 2.530 2.490 2.520 37,022 +0.02(+0.80%)
Mar 04, 2015 2.500 2.440 2.500 74,479 +0.00(+0.00%)
Mar 03, 2015 2.480 2.510 2.440 2.500 113,062 +0.04(+1.63%)
Mar 02, 2015 2.450 2.500 2.440 2.460 198,868 +0.07(+2.93%)
Feb 27, 2015 2.470 2.470 2.330 2.390 131,688 -0.03(-1.24%)
Feb 26, 2015 2.390 2.420 272,569 -0.03(-1.22%)
Feb 25, 2015 2.400 2.470 2.390 2.450 223,604 +0.01(+0.41%)
Feb 24, 2015 2.480 2.510 2.430 2.440 194,841 +0.03(+1.24%)
Feb 23, 2015 2.500 2.500 2.360 2.410 195,255 -0.14(-5.49%)
Feb 20, 2015 2.590 2.610 2.540 2.550 95,358 -0.03(-1.16%)
Feb 19, 2015 2.600 2.610 2.540 2.580 148,518 -0.09(-3.37%)
Feb 18, 2015 2.710 2.710 2.660 2.670 73,026 -0.06(-2.20%)
Feb 17, 2015 2.750 2.750 2.670 2.730 210,795 -0.06(-2.15%)
Feb 13, 2015 2.790 2.790 2.790 0 -0.24(-7.92%)
Feb 12, 2015 3.000 3.050 2.970 3.030 262,569 +0.09(+3.06%)
Feb 11, 2015 3.000 3.030 2.900 2.940 335,992 +0.01(+0.34%)
Feb 10, 2015 3.230 3.230 2.900 2.930 888,943 -0.30(-9.29%)
Feb 09, 2015 2.990 3.260 2.990 3.230 382,934 +0.33(+11.38%)
Feb 06, 2015 2.940 2.940 2.860 2.900 273,723 +0.02(+0.69%)
Feb 05, 2015 2.750 2.910 2.740 2.880 647,956 +0.25(+9.51%)
Feb 04, 2015 2.740 2.750 2.600 2.630 402,203 -0.15(-5.40%)
Feb 03, 2015 2.800 2.820 2.750 2.780 716,363 +0.24(+9.45%)
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.