Financial News
Advantagewon Oil Corp (CSE: AOC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 29,000 | +0.00(+50.00%) |
| Sep 27, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,553 | -0.00(-33.33%) |
| Sep 23, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
| Sep 19, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
| Sep 18, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,650 | +0.00(+0.00%) |
| Sep 17, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 | +0.00(+0.00%) |
| Sep 16, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 2,223,000 | +0.00(+0.00%) |
| Sep 11, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 0.0150 | 0.0150 | 0.0150 | 54 | +0.00(+0.00%) | |
| Sep 06, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+50.00%) |
| Sep 03, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 98,780 | -0.00(-33.33%) |
| Aug 21, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 0.0150 | 0.0150 | 0.0150 | 270 | +0.00(+0.00%) | |
| Aug 15, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
| Aug 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 167,882 | -0.00(-23.08%) |
| Aug 13, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,000 | +0.00(+30.00%) |
| Aug 12, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 160,000 | -0.00(-33.33%) |
| Aug 09, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 | +0.00(+50.00%) |
| Aug 08, 2019 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 113,225 | +0.00(+0.00%) |
| Aug 07, 2019 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 816,000 | -0.00(-33.33%) |
| Aug 06, 2019 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 20,473 | +0.00(+0.00%) |
| Aug 02, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | +0.00(+0.00%) |
| Jul 31, 2019 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 21,500 | +0.00(+0.00%) |
| Jul 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 | +0.00(+0.00%) |
| Jul 26, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,516 | +0.00(+50.00%) |
| Jul 24, 2019 | 0.0100 | 0.0100 | 0.0100 | 500 | +0.00(+0.00%) | |
| Jul 23, 2019 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 74,000 | -0.00(-33.33%) |
| Jul 19, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Jul 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 243,369 | +0.00(+0.00%) |
| Jul 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 250 | +0.00(+0.00%) | |
| Jul 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 816,000 | +0.00(+0.00%) |
| Jul 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,150 | +0.01(+33.33%) |
| Jun 26, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,000 | -0.01(-25.00%) |
| Jun 25, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 51,500 | +0.00(+0.00%) |
| Jun 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Jun 14, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 26,833 | -0.01(-25.00%) |
| Jun 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | +0.01(+33.33%) |
| Jun 12, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,900 | -0.01(-25.00%) |
| Jun 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 108 | +0.00(+0.00%) | |
| Jun 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 302 | +0.00(+0.00%) | |
| Jun 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,000 | +0.00(+0.00%) |
| May 31, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
| May 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,000 | +0.00(+0.00%) |
| May 27, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 50,000 | +0.00(+0.00%) |
| May 24, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 55,816 | +0.00(+0.00%) |
| May 23, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 758,600 | -0.01(-20.00%) |
| May 22, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 93,999 | +0.00(+0.00%) |
| May 21, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 19,800 | +0.00(+0.00%) |
| May 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 98,999 | +0.01(+25.00%) |
| May 15, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 104,000 | +0.00(+0.00%) |
| May 14, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 660,000 | +0.00(+0.00%) |
| May 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 184,162 | -0.01(-20.00%) |
| May 10, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 66,000 | +0.01(+25.00%) |
| May 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,550 | +0.00(+0.00%) |
| May 08, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 230,000 | +0.00(+0.00%) |
| May 07, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 473,500 | -0.01(-20.00%) |
| May 06, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| May 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,500 | +0.00(+0.00%) |
| May 02, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 239,032 | +0.00(+0.00%) |
| May 01, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 861,300 | -0.00(-16.67%) |
| Apr 30, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 69,000 | +0.00(+0.00%) |
| Apr 29, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 25,000 | +0.00(+0.00%) |
| Apr 26, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 41,000 | +0.00(+0.00%) |
| Apr 25, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 187,000 | +0.00(+0.00%) |
| Apr 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 120,010 | +0.00(+0.00%) |
| Apr 23, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 114,700 | -0.01(-14.29%) |
| Apr 22, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 23,000 | +0.00(+0.00%) |
| Apr 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 59,250 | +0.00(+0.00%) |
| Apr 16, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 102,000 | +0.00(+0.00%) |
| Apr 15, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 420,172 | +0.00(+0.00%) |
| Apr 12, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 366,500 | +0.00(+0.00%) |
| Apr 11, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 1,024,650 | +0.00(+0.00%) |
| Apr 10, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 156,000 | +0.00(+0.00%) |
| Apr 09, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 81,009 | +0.00(+0.00%) |
| Apr 08, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 203,850 | -0.00(-12.50%) |
| Apr 05, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 182,980 | +0.00(+0.00%) |
| Apr 04, 2019 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 628,281 | +0.00(+14.29%) |
| Apr 03, 2019 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 51,000 | +0.01(+16.67%) |
| Apr 02, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 184,000 | +0.00(+0.00%) |
| Apr 01, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 410,466 | +0.00(+0.00%) |
| Mar 29, 2019 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 114,000 | +0.00(+20.00%) |
| Mar 28, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150,240 | +0.00(+0.00%) |
| Mar 27, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 250,000 | +0.00(+0.00%) |
| Mar 26, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 507,050 | +0.00(+0.00%) |
| Mar 25, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 154,300 | -0.00(-16.67%) |
| Mar 22, 2019 | 0.0200 | 0.0350 | 0.0200 | 0.0300 | 2,817,702 | +0.01(+50.00%) |
| Mar 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,289 | +0.00(+0.00%) |
| Mar 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,000 | +0.01(+33.33%) |
| Mar 19, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 64,000 | -0.01(-25.00%) |
| Mar 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,000 | +0.00(+0.00%) |
| Mar 15, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,162,000 | +0.01(+33.33%) |
| Mar 13, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Mar 08, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 167,035 | +0.00(+0.00%) |
| Mar 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Mar 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 49,000 | +0.00(+0.00%) |
| Feb 28, 2019 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 1,013,000 | +0.01(+25.00%) |
| Feb 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,987,500 | +0.00(+0.00%) |
| Feb 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 60,400 | +0.00(+0.00%) |
| Feb 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 | +0.00(+0.00%) |
| Feb 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,000 | +0.01(+33.33%) |
| Feb 19, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 64,000 | -0.01(-25.00%) |
| Feb 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Feb 06, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
| Jan 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
| Jan 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
| Jan 21, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Jan 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
| Jan 17, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 306,000 | +0.00(+0.00%) |
| Jan 16, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 35,000 | +0.01(+50.00%) |
| Jan 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,000 | -0.01(-33.33%) |
| Jan 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Jan 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 79,998 | +0.01(+25.00%) |
| Dec 20, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Dec 19, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
| Dec 18, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 | +0.00(+0.00%) |
| Dec 13, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,108 | +0.00(+0.00%) |
| Dec 11, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 139,000 | +0.00(+0.00%) |
| Dec 10, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 | -0.00(-16.67%) |
| Dec 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 151,635 | -0.01(-14.29%) |
| Dec 03, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.01(+16.67%) |
| Nov 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
| Nov 27, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Nov 23, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 221,000 | +0.00(+20.00%) |
| Nov 19, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 73,900 | -0.00(-16.67%) |
| Nov 16, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 140,900 | +0.00(+0.00%) |
| Nov 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | -0.01(-14.29%) |
| Nov 14, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 459,600 | +0.01(+16.67%) |
| Nov 13, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 | -0.01(-14.29%) |
| Nov 09, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Nov 08, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 69,750 | +0.00(+14.29%) |
| Nov 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,500 | +0.00(+0.00%) |
| Nov 02, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,000 | +0.01(+16.67%) |
| Oct 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 210,000 | -0.01(-25.00%) |
| Oct 24, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Oct 22, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Oct 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Oct 16, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 538,000 | -0.01(-22.22%) |
| Oct 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,700 | +0.00(+12.50%) |
| Oct 12, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 | +0.00(+0.00%) |
| Oct 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Oct 09, 2018 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 43,000 | +0.00(+12.50%) |
| Oct 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +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.
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.
