OILFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 0.2724 | -0.0327 | -10.72% | 0.3782 | 0.3782 | 0.2391 | 487,971 |
Jan 14 2021 | 0.3051 | 0.0394 | 14.83% | 0.299 | 0.33136 | 0.27 | 672,076 |
Jan 13 2021 | 0.2657 | 0.0283 | 11.92% | 0.24 | 0.2701 | 0.23 | 607,383 |
Jan 12 2021 | 0.2374 | 0.04418 | 22.86% | 0.20944 | 0.241375 | 0.192584 | 411,023 |
Jan 11 2021 | 0.193224 | 0.01907 | 10.95% | 0.178 | 0.2091 | 0.1736 | 423,685 |
Jan 08 2021 | 0.17415 | 0.00715 | 4.28% | 0.170584 | 0.17931 | 0.16 | 282,631 |
Jan 07 2021 | 0.167 | 0.00 | +0.00% | 0.17 | 0.17 | 0.159 | 0 |
Jan 07 2021 | 0.167 | 0.00975 | 6.2% | 0.17 | 0.17 | 0.159 | 177,856 |
Jan 06 2021 | 0.15725 | 0.01705 | 12.16% | 0.1482 | 0.167 | 0.13867 | 194,482 |
Jan 05 2021 | 0.1402 | 0.0046 | 3.39% | 0.14 | 0.146 | 0.136 | 71,349 |
Jan 04 2021 | 0.1356 | -0.00252 | -1.82% | 0.1311 | 0.1436 | 0.1311 | 55,663 |
Jan 01 2021 | 0.13812 | 0.00 | +0.00% | 0.136 | 0.14217 | 0.1301 | 0 |
Dec 31 2020 | 0.13812 | 0.00139 | 1.01% | 0.136 | 0.14217 | 0.1301 | 117,200 |
Dec 30 2020 | 0.136735 | -0.00827 | -5.7% | 0.146 | 0.1466 | 0.13598 | 74,682 |
Dec 29 2020 | 0.145 | 0.002 | 1.4% | 0.143 | 0.14546 | 0.137 | 59,242 |
Dec 28 2020 | 0.143 | 0.00 | +0.00% | 0.147 | 0.15 | 0.143 | 0 |
Dec 28 2020 | 0.143 | -0.001 | -0.69% | 0.147 | 0.15 | 0.143 | 24,076 |
Dec 25 2020 | 0.144 | 0.00 | +0.00% | 0.1461 | 0.147 | 0.1359 | 0 |
Dec 24 2020 | 0.144 | 0.00 | +0.00% | 0.1461 | 0.147 | 0.1359 | 0 |
Dec 24 2020 | 0.144 | 0.001 | 0.7% | 0.1461 | 0.147 | 0.1359 | 85,231 |
Dec 23 2020 | 0.143 | -0.0036 | -2.46% | 0.139972 | 0.147975 | 0.1347 | 97,659 |
Dec 22 2020 | 0.1466 | 0.0066 | 4.71% | 0.117 | 0.1519 | 0.117 | 28,100 |
Dec 21 2020 | 0.14 | -0.0033 | -2.3% | 0.14575 | 0.14575 | 0.138 | 66,171 |
Dec 18 2020 | 0.1433 | -0.00554 | -3.72% | 0.1577 | 0.1577 | 0.1409 | 29,043 |
Dec 17 2020 | 0.148844 | 0.00 | +0.00% | 0.1411 | 0.1559 | 0.1411 | 0 |
Dec 17 2020 | 0.148844 | -0.00526 | -3.41% | 0.1411 | 0.1559 | 0.1411 | 26,953 |
Dec 16 2020 | 0.1541 | 0.0034 | 2.26% | 0.16 | 0.16 | 0.14327 | 88,036 |
Dec 15 2020 | 0.1507 | 0.00 | +0.00% | 0.1362 | 0.1535 | 0.1362 | 0 |
Dec 15 2020 | 0.1507 | 0.0072 | 5.02% | 0.1362 | 0.1535 | 0.1362 | 18,797 |
Dec 14 2020 | 0.1435 | -0.0151 | -9.52% | 0.175 | 0.175 | 0.1429 | 221,300 |
Dec 11 2020 | 0.1586 | 0.01003 | 6.75% | 0.15063 | 0.1658 | 0.1401 | 206,568 |
Dec 10 2020 | 0.148572 | 0.01436 | 10.7% | 0.1777 | 0.1777 | 0.1361 | 72,293 |
Dec 09 2020 | 0.134208 | 0.00 | +0.00% | 0.147 | 0.15 | 0.13395 | 0 |
Dec 09 2020 | 0.134208 | -0.01209 | -8.27% | 0.147 | 0.15 | 0.13395 | 62,319 |
Dec 08 2020 | 0.1463 | 0.0045 | 3.17% | 0.1418 | 0.175 | 0.13866 | 49,140 |
Dec 07 2020 | 0.1418 | 0.00772 | 5.76% | 0.22 | 0.22 | 0.13 | 72,522 |
Dec 04 2020 | 0.13408 | 0.00 | +0.00% | 0.132768 | 0.14 | 0.1273 | 0 |
Dec 04 2020 | 0.13408 | -0.00124 | -0.92% | 0.132768 | 0.14 | 0.1273 | 123,361 |
Dec 03 2020 | 0.13532 | 0.00 | +0.00% | 0.135 | 0.1369 | 0.1296 | 0 |
Dec 03 2020 | 0.13532 | 0.00032 | 0.24% | 0.135 | 0.1369 | 0.1296 | 19,638 |
Dec 02 2020 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.13 | 46,806 |
Dec 01 2020 | 0.14 | 0.00257 | 1.87% | 0.13768 | 0.145124 | 0.1334 | 19,863 |
Nov 30 2020 | 0.137432 | 0.00 | +0.00% | 0.15 | 0.15 | 0.13644 | 0 |
Nov 30 2020 | 0.137432 | -0.00007 | -0.05% | 0.15 | 0.15 | 0.13644 | 109,765 |
Nov 27 2020 | 0.1375 | 0.00 | +0.00% | 0.134867 | 0.14371 | 0.13 | 0 |
Nov 27 2020 | 0.1375 | 0.0075 | 5.77% | 0.134867 | 0.14371 | 0.13 | 64,245 |
Nov 26 2020 | 0.13 | 0.00 | +0.00% | 0.18 | 0.18 | 0.1295 | 0 |
Nov 25 2020 | 0.13 | 0.00118 | 0.92% | 0.18 | 0.18 | 0.1295 | 252,215 |
Nov 24 2020 | 0.12882 | -0.01253 | -8.87% | 0.15 | 0.15 | 0.127063 | 50,988 |
Nov 23 2020 | 0.141352 | -0.00161 | -1.12% | 0.144 | 0.18 | 0.1358 | 66,256 |
Nov 20 2020 | 0.14296 | 0.00 | +0.00% | 0.081 | 0.1476 | 0.081 | 0 |
Nov 20 2020 | 0.14296 | 0.00008 | 0.06% | 0.081 | 0.1476 | 0.081 | 21,946 |
Nov 19 2020 | 0.14288 | 0.00 | +0.00% | 0.14695 | 0.1533 | 0.1405 | 0 |
Nov 19 2020 | 0.14288 | -0.00775 | -5.15% | 0.14695 | 0.1533 | 0.1405 | 5,980 |
Nov 18 2020 | 0.15063 | 0.00924 | 6.54% | 0.150844 | 0.1541 | 0.14318 | 19,313 |
Nov 17 2020 | 0.141385 | -0.01262 | -8.19% | 0.11285 | 0.16232 | 0.11285 | 3,199 |
Nov 16 2020 | 0.154 | -0.0035 | -2.22% | 0.1575 | 0.1575 | 0.15 | 28,000 |
Nov 13 2020 | 0.1575 | 0.00 | +0.00% | 0.1538 | 0.1575 | 0.14712 | 0 |
Nov 13 2020 | 0.1575 | 0.0041 | 2.67% | 0.1538 | 0.1575 | 0.14712 | 4,582 |
Nov 12 2020 | 0.1534 | 0.0034 | 2.27% | 0.14593 | 0.1534 | 0.1432 | 10,961 |
Nov 11 2020 | 0.15 | 0.00149 | 1.0% | 0.151277 | 0.1598 | 0.149275 | 26,054 |
Nov 10 2020 | 0.14851 | -0.00799 | -5.11% | 0.153688 | 0.1598 | 0.145 | 57,500 |
Nov 09 2020 | 0.1565 | 0.00 | +0.00% | 0.175 | 0.175 | 0.1563 | 0 |
Nov 09 2020 | 0.1565 | -0.0019 | -1.2% | 0.175 | 0.175 | 0.1563 | 103,664 |
Nov 06 2020 | 0.1584 | 0.00205 | 1.31% | 0.19 | 0.19 | 0.155 | 42,025 |
Nov 05 2020 | 0.15635 | 0.02125 | 15.73% | 0.14936 | 0.1585 | 0.144 | 70,523 |
Nov 04 2020 | 0.1351 | -0.0012 | -0.88% | 0.157 | 0.157 | 0.1325 | 25,593 |
Nov 03 2020 | 0.1363 | 0.00 | +0.00% | 0.15042 | 0.15042 | 0.136 | 0 |
Nov 03 2020 | 0.1363 | -0.0127 | -8.52% | 0.15042 | 0.15042 | 0.136 | 37,116 |
Nov 02 2020 | 0.149 | 0.0139 | 10.29% | 0.14889 | 0.149 | 0.1418 | 8,470 |
Oct 30 2020 | 0.1351 | 0.00 | +0.00% | 0.13673 | 0.1437 | 0.1351 | 0 |
Oct 30 2020 | 0.1351 | 0.00035 | 0.26% | 0.13673 | 0.1437 | 0.1351 | 37,913 |
Oct 29 2020 | 0.13475 | 0.00225 | 1.7% | 0.1375 | 0.1405 | 0.12749 | 8,030 |
Oct 28 2020 | 0.1325 | 0.00 | +0.00% | 0.1336 | 0.14437 | 0.1325 | 0 |
Oct 28 2020 | 0.1325 | -0.00792 | -5.64% | 0.1336 | 0.14437 | 0.1325 | 19,284 |
Oct 27 2020 | 0.140424 | -0.00398 | -2.75% | 0.140424 | 0.140424 | 0.140424 | 610 |
Oct 26 2020 | 0.1444 | 0.00 | +0.00% | 0.1257 | 0.1553 | 0.1257 | 0 |
Oct 26 2020 | 0.1444 | 0.0144 | 11.08% | 0.1257 | 0.1553 | 0.1257 | 50,950 |
Oct 23 2020 | 0.13 | -0.0047 | -3.49% | 0.12376 | 0.1357 | 0.12376 | 44,200 |
Oct 22 2020 | 0.1347 | 0.00 | +0.00% | 0.1253 | 0.1347 | 0.1253 | 0 |
Oct 22 2020 | 0.1347 | -0.00232 | -1.69% | 0.1253 | 0.1347 | 0.1253 | 42,200 |
Oct 21 2020 | 0.13702 | 0.00604 | 4.61% | 0.14288 | 0.14288 | 0.1251 | 1,992 |
Oct 20 2020 | 0.13098 | 0.00 | +0.00% | 0.1273 | 0.1373 | 0.1273 | 0 |
Oct 20 2020 | 0.13098 | -0.00362 | -2.69% | 0.1273 | 0.1373 | 0.1273 | 64,210 |
Oct 19 2020 | 0.1346 | -0.0031 | -2.25% | 0.14252 | 0.14252 | 0.1251 | 16,056 |