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

Africa Oil Corp (OP: AOIFF )

1.790 +0.010 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2013 7.170 7.196 7.133 7.196 4,200 +0.20(+2.79%)
May 30, 2013 6.960 7.000 6.846 7.000 9,200 +0.14(+2.04%)
May 29, 2013 6.850 6.948 6.810 6.860 25,334 +0.35(+5.37%)
May 28, 2013 6.469 6.530 6.451 6.510 7,497 -0.00(-0.03%)
May 24, 2013 6.450 6.525 6.430 6.512 13,150 +0.06(+0.96%)
May 23, 2013 6.270 6.488 6.230 6.450 22,224 +0.09(+1.42%)
May 22, 2013 6.477 6.580 6.360 6.360 21,100 -0.18(-2.69%)
May 21, 2013 6.500 6.536 6.500 6.536 7,500 +0.02(+0.25%)
May 20, 2013 6.410 6.600 6.410 6.520 4,466 +0.03(+0.44%)
May 17, 2013 6.410 6.530 6.410 6.492 9,868 +0.02(+0.26%)
May 16, 2013 6.484 6.508 6.424 6.475 10,790 +0.02(+0.33%)
May 15, 2013 6.496 6.500 6.442 6.454 12,408 -0.15(-2.27%)
May 13, 2013 6.570 6.654 6.560 6.604 15,400 +0.03(+0.47%)
May 10, 2013 6.567 6.636 6.560 6.573 9,849 -0.07(-1.00%)
May 09, 2013 6.680 6.680 6.640 6.640 1,300 -0.06(-0.90%)
May 08, 2013 6.350 6.729 6.350 6.700 75,238 +0.44(+7.05%)
May 07, 2013 6.210 6.330 6.191 6.259 5,800 +0.06(+1.04%)
May 06, 2013 6.180 6.194 6.088 6.194 3,500 -0.07(-1.05%)
May 03, 2013 6.320 6.320 6.220 6.260 1,200 +0.11(+1.85%)
May 02, 2013 6.030 6.146 6.030 6.146 7,160 -0.19(-3.03%)
May 01, 2013 6.005 6.410 6.005 6.339 3,900 +0.31(+5.12%)
Apr 30, 2013 5.957 6.030 5.956 6.030 3,209 +0.11(+1.84%)
Apr 29, 2013 5.934 5.964 5.875 5.921 29,500 -0.07(-1.12%)
Apr 26, 2013 6.080 6.080 5.962 5.988 1,295 -0.08(-1.28%)
Apr 25, 2013 5.931 6.066 5.920 6.066 17,005 +0.17(+2.81%)
Apr 24, 2013 5.850 5.900 5.812 5.900 16,719 +0.04(+0.75%)
Apr 23, 2013 5.710 5.858 5.675 5.856 6,275 +0.23(+4.01%)
Apr 22, 2013 5.640 5.640 5.550 5.630 10,500 -0.10(-1.74%)
Apr 19, 2013 5.656 5.730 5.620 5.730 14,905 +0.18(+3.24%)
Apr 18, 2013 5.556 5.607 5.531 5.550 21,751 -0.00(-0.01%)
Apr 17, 2013 5.680 5.700 5.390 5.551 70,001 -0.36(-6.08%)
Apr 16, 2013 6.097 6.097 5.900 5.910 11,610 -0.03(-0.51%)
Apr 15, 2013 6.510 6.516 5.822 5.940 32,992 -0.76(-11.36%)
Apr 12, 2013 6.980 7.000 6.701 6.701 6,354 -0.40(-5.61%)
Apr 11, 2013 7.110 7.140 7.043 7.100 3,760 +0.01(+0.14%)
Apr 10, 2013 7.180 7.180 7.000 7.090 30,184 -0.05(-0.70%)
Apr 09, 2013 6.980 7.165 6.980 7.140 4,923 +0.12(+1.71%)
Apr 08, 2013 6.851 7.055 6.756 7.020 5,305 +0.21(+3.07%)
Apr 05, 2013 6.760 6.851 6.690 6.811 7,100 +0.22(+3.26%)
Apr 04, 2013 6.570 6.603 6.500 6.596 30,125 -0.12(-1.85%)
Apr 03, 2013 6.910 6.910 6.690 6.720 9,600 -0.29(-4.14%)
Apr 02, 2013 6.861 7.030 6.861 7.010 7,400 +0.06(+0.90%)
Apr 01, 2013 7.070 7.130 6.930 6.948 68,150 -0.09(-1.30%)
Mar 28, 2013 7.192 7.192 6.993 7.039 2,950 -0.12(-1.69%)
Mar 27, 2013 6.994 7.230 6.923 7.160 28,275 +0.09(+1.27%)
Mar 26, 2013 6.720 7.070 6.720 7.070 1,455 -0.19(-2.56%)
Mar 25, 2013 6.700 7.290 6.700 7.256 33,050 +0.89(+13.98%)
Mar 22, 2013 6.330 6.367 6.310 6.366 13,100 -0.01(-0.22%)
Mar 21, 2013 6.580 6.580 6.346 6.380 11,450 -0.22(-3.33%)
Mar 20, 2013 6.430 6.600 6.430 6.600 9,600 +0.23(+3.58%)
Mar 19, 2013 6.600 6.600 6.350 6.372 10,888 -0.15(-2.28%)
Mar 18, 2013 6.680 6.680 6.521 6.521 6,400 -0.27(-3.96%)
Mar 15, 2013 6.860 6.860 6.779 6.790 3,110 -0.09(-1.31%)
Mar 14, 2013 6.864 6.900 6.864 6.880 4,410 -0.04(-0.59%)
Mar 13, 2013 6.923 7.018 6.871 6.921 5,225 -0.08(-1.16%)
Mar 12, 2013 6.950 7.028 6.950 7.002 8,200 +0.03(+0.46%)
Mar 11, 2013 7.060 7.121 6.970 6.970 18,228 -0.07(-1.05%)
Mar 08, 2013 6.934 7.057 6.934 7.044 3,704 +0.04(+0.63%)
Mar 07, 2013 6.928 7.025 6.899 7.000 5,903 +0.04(+0.57%)
Mar 06, 2013 6.995 7.130 6.930 6.960 6,400 -0.25(-3.40%)
Mar 05, 2013 6.560 7.205 6.560 7.205 32,425 +0.82(+12.91%)
Mar 04, 2013 6.587 6.600 6.360 6.381 21,900 -0.23(-3.54%)
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.