Sino American Oil Company (OP: OILY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 19.98 | 19.98 | 19.98 | 175 | +0.00(+0.00%) | |
| May 28, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 172 | +9.69(+94.12%) |
| May 27, 2020 | 10.29 | 10.29 | 10.29 | 18 | +0.00(+0.00%) | |
| May 26, 2020 | 19.13 | 19.13 | 10.25 | 10.29 | 471 | +0.54(+5.54%) |
| May 22, 2020 | 9.750 | 9.750 | 9.750 | 42 | +0.00(+0.00%) | |
| May 21, 2020 | 9.750 | 9.750 | 9.750 | 40 | +0.00(+0.00%) | |
| May 20, 2020 | 9.750 | 9.750 | 9.750 | 234 | +0.00(+0.00%) | |
| May 19, 2020 | 9.750 | 15.44 | 9.750 | 9.750 | 284 | +0.45(+4.84%) |
| May 18, 2020 | 19.00 | 19.00 | 9.300 | 9.300 | 1,830 | -2.70(-22.50%) |
| May 15, 2020 | 11.95 | 12.01 | 11.50 | 12.00 | 1,100 | +0.00(+0.00%) |
| May 14, 2020 | 12.00 | 12.00 | 12.00 | 140 | +0.00(+0.00%) | |
| May 13, 2020 | 5.100 | 12.00 | 5.100 | 12.00 | 1,943 | -8.00(-40.00%) |
| May 12, 2020 | 20.00 | 25.00 | 7.970 | 20.00 | 924 | +12.03(+150.94%) |
| May 11, 2020 | 9.000 | 9.000 | 7.970 | 7.970 | 750 | +1.97(+32.83%) |
| May 08, 2020 | 5.250 | 6.000 | 5.250 | 6.000 | 700 | -4.00(-40.00%) |
| May 07, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,029 | -10.00(-50.00%) |
| May 06, 2020 | 20.00 | 20.00 | 20.00 | 163 | +0.00(+0.00%) | |
| May 05, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 234 | +13.21(+194.55%) |
| May 04, 2020 | 5.250 | 6.790 | 5.250 | 6.790 | 1,743 | +1.79(+35.80%) |
| May 01, 2020 | 5.000 | 5.000 | 5.000 | 188 | +0.00(+0.00%) | |
| Apr 30, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 469 | +0.00(+0.00%) |
| Apr 29, 2020 | 5.000 | 5.000 | 5.000 | 148 | +0.00(+0.00%) | |
| Apr 28, 2020 | 3.250 | 5.000 | 3.250 | 5.000 | 1,401 | -0.50(-9.09%) |
| Apr 27, 2020 | 5.500 | 5.500 | 5.500 | 134 | +0.00(+0.00%) | |
| Apr 24, 2020 | 3.010 | 6.730 | 3.010 | 5.500 | 3,500 | +1.00(+22.22%) |
| Apr 23, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 297 | +1.28(+39.75%) |
| Apr 22, 2020 | 3.220 | 3.220 | 3.220 | 20 | +0.00(+0.00%) | |
| Apr 21, 2020 | 2.750 | 3.220 | 2.750 | 3.220 | 1,055 | -1.93(-37.48%) |
| Apr 20, 2020 | 2.700 | 5.350 | 2.500 | 5.150 | 978 | +2.45(+90.74%) |
| Apr 17, 2020 | 3.740 | 3.740 | 2.700 | 2.700 | 400 | -1.04(-27.81%) |
| Apr 16, 2020 | 3.500 | 3.750 | 2.150 | 3.740 | 910 | +0.26(+7.47%) |
| Apr 15, 2020 | 2.150 | 3.480 | 2.150 | 3.480 | 1,586 | +1.43(+69.76%) |
| Apr 14, 2020 | 5.120 | 5.120 | 2.040 | 2.050 | 1,107 | -3.05(-59.80%) |
| Apr 13, 2020 | 3.480 | 5.340 | 3.480 | 5.100 | 2,239 | +2.60(+104.00%) |
| Apr 09, 2020 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) | |
| Apr 08, 2020 | 2.500 | 2.500 | 2.500 | 9 | +0.00(+0.00%) | |
| Apr 07, 2020 | 2.500 | 2.500 | 2.490 | 2.500 | 1,143 | +0.45(+21.95%) |
| Apr 06, 2020 | 2.050 | 2.050 | 2.050 | 193 | +0.00(+0.00%) | |
| Apr 03, 2020 | 2.050 | 2.050 | 2.050 | 57 | +0.00(+0.00%) | |
| Apr 02, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 125 | +0.46(+28.93%) |
| Apr 01, 2020 | 1.590 | 1.590 | 1.590 | 31 | +0.00(+0.00%) | |
| Mar 31, 2020 | 1.590 | 1.590 | 1.590 | 46 | +0.00(+0.00%) | |
| Mar 30, 2020 | 1.590 | 1.590 | 1.590 | 1.590 | 1,347 | -2.24(-58.49%) |
| Mar 27, 2020 | 3.830 | 3.830 | 3.830 | 13 | +0.00(+0.00%) | |
| Mar 26, 2020 | 1.500 | 3.830 | 1.500 | 3.830 | 398 | +0.00(+0.00%) |
| Mar 25, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 267 | +0.00(+0.00%) |
| Mar 24, 2020 | 3.830 | 3.830 | 3.830 | 35 | +0.00(+0.00%) | |
| Mar 23, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 335 | +0.88(+29.83%) |
| Mar 20, 2020 | 2.950 | 2.950 | 2.950 | 45 | +0.00(+0.00%) | |
| Mar 19, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 1,437 | +0.00(+0.00%) |
| Mar 18, 2020 | 2.950 | 2.950 | 2.950 | 66 | +0.00(+0.00%) | |
| Mar 17, 2020 | 2.950 | 2.950 | 2.950 | 15 | +0.00(+0.00%) | |
| Mar 16, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 208 | -0.02(-0.67%) |
| Mar 13, 2020 | 2.970 | 2.970 | 0.9950 | 2.970 | 200 | +1.97(+198.46%) |
| Mar 12, 2020 | 0.9951 | 0.9951 | 0.9951 | 28 | +0.00(+0.00%) | |
| Mar 11, 2020 | 1.990 | 1.990 | 0.9951 | 0.9951 | 494 | -1.99(-66.72%) |
| Mar 10, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 1,061 | +0.00(+0.00%) |
| Mar 09, 2020 | 1.915 | 2.990 | 0.2500 | 2.990 | 1,607 | +2.88(+2744.91%) |
| Mar 04, 2020 | 0.1051 | 0.1051 | 0.1051 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 0.1051 | 0.1051 | 0.1051 | 0 | -1.39(-92.99%) | |
| Feb 27, 2020 | 1.500 | 1.500 | 1.500 | 0 | -1.10(-42.31%) | |
| Feb 24, 2020 | 2.600 | 2.600 | 2.600 | 0 | +1.10(+73.33%) | |
| Feb 21, 2020 | 1.500 | 1.500 | 1.500 | 20 | +0.00(+0.00%) | |
| Feb 14, 2020 | 1.500 | 1.500 | 1.500 | 0 | -2.19(-59.35%) | |
| Feb 13, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 135 | -0.14(-3.66%) |
| Feb 07, 2020 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 3.830 | 3.830 | 3.830 | 42 | +0.00(+0.00%) | |
| Feb 05, 2020 | 3.830 | 3.830 | 3.830 | 44 | +0.00(+0.00%) | |
| Feb 03, 2020 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 138 | +1.85(+93.43%) |
| Jan 27, 2020 | 1.780 | 1.980 | 1.780 | 1.980 | 200 | +0.20(+11.23%) |
| Jan 24, 2020 | 1.780 | 1.780 | 1.780 | 16 | +0.00(+0.00%) | |
| Jan 21, 2020 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 1.780 | 1.780 | 1.780 | 16 | +0.00(+0.00%) | |
| Jan 16, 2020 | 1.780 | 1.780 | 1.780 | 6 | +0.00(+0.00%) | |
| Jan 13, 2020 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 1.780 | 1.780 | 1.780 | 10 | +0.00(+0.00%) | |
| Jan 09, 2020 | 1.780 | 1.780 | 1.780 | 21 | +0.00(+0.00%) | |
| Jan 08, 2020 | 1.780 | 1.780 | 1.780 | 80 | +0.00(+0.00%) | |
| Jan 07, 2020 | 1.780 | 1.780 | 1.780 | 80 | +0.00(+0.00%) | |
| Jan 06, 2020 | 1.780 | 1.780 | 1.780 | 7 | +0.00(+0.00%) | |
| Dec 31, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 1.780 | 1.780 | 1.780 | 0 | -1.12(-38.62%) | |
| Nov 01, 2019 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 2.900 | 2.900 | 2.900 | 0 | +0.36(+14.17%) | |
| Oct 21, 2019 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 2.540 | 2.540 | 2.540 | 2.540 | 200 | -0.66(-20.62%) |
| Sep 18, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 3.000 | 3.500 | 3.000 | 3.200 | 435 | +0.45(+16.36%) |
| Sep 16, 2019 | 2.750 | 2.750 | 2.750 | 2 | +0.00(+0.00%) | |
| Sep 13, 2019 | 2.750 | 2.750 | 2.750 | 20 | +0.00(+0.00%) | |
| Sep 09, 2019 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 2.750 | 2.750 | 2.750 | 0 | -0.45(-14.06%) | |
| Aug 29, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 3.200 | 3.200 | 3.200 | 5 | +0.00(+0.00%) | |
| Aug 27, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.20(-5.88%) |
| Aug 26, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 110 | +0.10(+3.03%) |
| Aug 23, 2019 | 3.500 | 3.500 | 3.300 | 3.300 | 200 | +0.61(+22.68%) |
| Aug 20, 2019 | 2.690 | 2.690 | 2.690 | 0 | +0.07(+2.87%) | |
| Aug 19, 2019 | 2.615 | 2.615 | 2.615 | 2.615 | 100 | +0.08(+2.95%) |
| Aug 12, 2019 | 2.540 | 2.540 | 2.540 | 0 | -0.17(-6.27%) | |
| Aug 09, 2019 | 2.710 | 2.710 | 2.710 | 18 | +0.00(+0.00%) | |
| Aug 07, 2019 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 2.710 | 2.710 | 2.710 | 0 | -1.59(-36.98%) | |
| Jul 29, 2019 | 4.300 | 4.300 | 4.300 | 49 | +0.00(+0.00%) | |
| Jul 26, 2019 | 4.300 | 4.300 | 4.300 | 35 | +0.00(+0.00%) | |
| Jul 25, 2019 | 4.300 | 4.300 | 4.300 | 29 | +0.00(+0.00%) | |
| Jul 24, 2019 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) | |
| Jul 23, 2019 | 4.300 | 4.300 | 4.300 | 10 | +0.00(+0.00%) | |
| Jul 17, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.300 | 4.300 | 4.300 | 35 | +0.00(+0.00%) | |
| Jul 15, 2019 | 4.300 | 4.300 | 4.300 | 10 | +0.00(+0.00%) | |
| Jul 10, 2019 | 4.300 | 4.300 | 4.300 | 0 | +1.20(+38.71%) | |
| Jul 09, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
| Jul 03, 2019 | 3.100 | 3.100 | 3.100 | 0 | -1.40(-31.11%) | |
| Jun 27, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 4.500 | 4.500 | 4.500 | 80 | +0.00(+0.00%) | |
| Jun 20, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.18(-3.85%) | |
| Jun 19, 2019 | 4.680 | 4.680 | 4.680 | 10 | +0.00(+0.00%) | |
| Jun 18, 2019 | 4.680 | 4.680 | 4.680 | 12 | +0.00(+0.00%) | |
| Jun 14, 2019 | 4.680 | 4.680 | 4.680 | 0 | -0.82(-14.91%) | |
| Jun 13, 2019 | 2.000 | 5.500 | 2.000 | 5.500 | 790 | +0.50(+10.00%) |
| Jun 12, 2019 | 6.250 | 7.000 | 2.000 | 5.000 | 1,568 | -1.00(-16.67%) |
| Jun 11, 2019 | 3.500 | 8.000 | 3.300 | 6.000 | 1,871 | +2.50(+71.43%) |
| Jun 10, 2019 | 3.150 | 3.500 | 3.150 | 3.500 | 462 | +0.36(+11.46%) |
| Jun 07, 2019 | 2.990 | 3.220 | 2.990 | 3.140 | 300 | +0.04(+1.29%) |
| Jun 06, 2019 | 3.000 | 3.200 | 3.000 | 3.100 | 388 | +0.34(+12.32%) |
| Jun 05, 2019 | 2.990 | 2.990 | 2.690 | 2.760 | 1,265 | +1.36(+97.14%) |
| Jun 04, 2019 | 2.490 | 2.900 | 1.400 | 1.400 | 5,706 | -1.06(-43.09%) |
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.
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.