Africa Oil Corp (PK) (AOIFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.65745856354 | 1.81 | 1.85 | 1.78 | 42994 | 1.79775784 | CS |
| 4 | 0.0858 | 5.06433715028 | 1.6942 | 1.9 | 1.69 | 69653 | 1.7980247 | CS |
| 12 | 0.04 | 2.29885057471 | 1.74 | 1.91 | 1.68 | 128925 | 1.77506409 | CS |
| 26 | -0.175075 | -8.95489942841 | 1.955075 | 1.97 | 1.43 | 99641 | 1.73637692 | CS |
| 52 | -0.43 | -19.4570135747 | 2.21 | 2.4786 | 1.43 | 77737 | 1.85661949 | CS |
| 156 | 0.74 | 71.1538461538 | 1.04 | 2.81 | 0.93 | 131248 | 1.8775568 | CS |
| 260 | 0.818 | 85.0311850312 | 0.962 | 2.81 | 0.5001 | 89723 | 1.76341778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 1.78 | -0.02 | -1.11 | 1.78 | 1.8 | 1.78 | 102986 |
| 1720819200 | 1.8 | 0.02 | 1.12 | 1.805 | 1.805 | 1.79 | 41715 |
| 1720733280 | 1.78 | -0.01 | -0.56 | 1.795 | 1.7958 | 1.78 | 37348 |
| 1720646880 | 1.79 | -0.02 | -1.10 | 1.8 | 1.8 | 1.78 | 54706 |
| 1720560540 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.8085 | 6468 |
| 1720473600 | 1.81 | -0.02 | -1.09 | 1.81 | 1.85 | 1.81 | 74734 |
| 1720214640 | 1.83 | -0.06 | -3.17 | 1.82 | 1.85 | 1.82 | 61499 |
| 1720041000 | 1.89 | 0.04 | 2.16 | 1.76 | 1.9 | 1.76 | 82154 |
| 1719955740 | 1.85 | 0 | 0.00 | 1.8 | 1.87 | 1.7975 | 104994 |
| 1719868980 | 1.85 | 0.07 | 3.64 | 1.83 | 1.87 | 1.795 | 92182 |
| 1719610020 | 1.785 | 0.02 | 1.42 | 1.81 | 1.81 | 1.7814 | 77230 |
| 1719523200 | 1.76 | 0 | 0.24 | 1.76 | 1.7673 | 1.755 | 21754 |
| 1719437040 | 1.7558 | -0.04 | -2.46 | 1.79 | 1.8 | 1.74 | 71477 |
| 1719350880 | 1.8 | -0.06 | -3.23 | 1.81 | 1.8155 | 1.8 | 87228 |
| 1719264540 | 1.86 | 0.17 | 9.77 | 1.71 | 1.8735 | 1.71 | 177732 |
| 1719005220 | 1.6945 | -0.03 | -1.65 | 1.7099 | 1.72 | 1.69 | 212852 |
| 1718918640 | 1.723 | 0.02 | 1.35 | 1.71 | 1.73 | 1.71 | 37643 |
| 1718746140 | 1.7 | 0 | 0.12 | 1.74 | 1.74 | 1.7 | 6690 |
| 1718659680 | 1.698 | 0.01 | 0.47 | 1.6942 | 1.71 | 1.6942 | 5341 |
| 1718400300 | 1.69 | -0.03 | -1.74 | 1.7275 | 1.73 | 1.68 | 103162 |
| 1718314140 | 1.72 | -0.07 | -3.91 | 1.763 | 1.763 | 1.72 | 26649 |
| 1718227380 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.7885 | 12078 |
| 1718141340 | 1.78 | -0.03 | -1.66 | 1.7785 | 1.8 | 1.7785 | 15811 |
| 1718054880 | 1.81 | 0.02 | 1.29 | 1.75 | 1.82 | 1.75 | 28662 |
| 1717795800 | 1.787 | -0.03 | -1.81 | 1.88 | 1.88 | 1.787 | 11883 |
| 1717709400 | 1.82 | 0.01 | 0.55 | 1.805 | 1.825 | 1.805 | 4201 |
| 1717622460 | 1.81 | 0.01 | 0.47 | 1.82 | 1.8201 | 1.79 | 43730 |
| 1717536360 | 1.8015 | -0.05 | -2.62 | 1.84 | 1.84 | 1.78 | 135201 |
| 1717450140 | 1.85 | -0.05 | -2.63 | 1.88 | 1.91 | 1.83 | 254207 |
| 1717190940 | 1.9 | 0.07 | 3.83 | 1.83 | 1.9035 | 1.83 | 234140 |
| 1717104540 | 1.83 | 0.01 | 0.55 | 1.82 | 1.85 | 1.81 | 104997 |
| 1717018020 | 1.82 | -0 | -0.24 | 1.84 | 1.88 | 1.8 | 79216 |
| 1716931740 | 1.8243 | 0.05 | 3.07 | 1.83 | 1.84 | 1.81 | 127863 |
| 1716585840 | 1.77 | 0.02 | 1.43 | 1.75 | 1.78 | 1.75 | 46719 |
| 1716499740 | 1.745 | -0.03 | -1.41 | 1.76 | 1.8 | 1.745 | 34568 |
| 1716412800 | 1.77 | -0.07 | -3.58 | 1.8 | 1.8 | 1.77 | 53657 |
| 1716326940 | 1.8358 | 0.09 | 4.90 | 1.75 | 1.843 | 1.75 | 329825 |
| 1716240180 | 1.75 | 0 | 0.00 | 1.75 | 1.78 | 1.735 | 185609 |
| 1715981340 | 1.75 | 0.01 | 0.86 | 1.76 | 1.7665 | 1.735 | 161422 |
| 1715894940 | 1.735 | -0.03 | -1.42 | 1.772 | 1.7965 | 1.73 | 490621 |
| 1715808000 | 1.76 | -0.02 | -1.12 | 1.7685 | 1.78 | 1.76 | 318854 |
| 1715722140 | 1.78 | 0.03 | 1.89 | 1.77 | 1.78 | 1.76 | 314325 |
| 1715635200 | 1.747 | -0.01 | -0.67 | 1.77 | 1.8 | 1.747 | 440243 |
| 1715376000 | 1.7587 | 0.03 | 1.95 | 1.74 | 1.81 | 1.74 | 457775 |
| 1715289720 | 1.725 | -0.02 | -0.86 | 1.7514 | 1.76 | 1.72 | 646941 |
| 1715203200 | 1.74 | -0.06 | -3.33 | 1.7856 | 1.84 | 1.74 | 616349 |
| 1715117340 | 1.8 | -0.02 | -0.99 | 1.820508 | 1.820508 | 1.795 | 39011 |
| 1715030940 | 1.818 | 0.04 | 2.22 | 1.83 | 1.84 | 1.81 | 20335 |
| 1714771740 | 1.7785 | -0.02 | -0.96 | 1.8 | 1.8 | 1.774 | 8642 |
| 1714685340 | 1.7958 | 0.03 | 1.46 | 1.8 | 1.8 | 1.79 | 80592 |
| 1714598400 | 1.7699 | -0.02 | -1.23 | 1.78 | 1.7835 | 1.7699 | 38095 |
| 1714512600 | 1.792 | -0.08 | -4.17 | 1.83 | 1.8315 | 1.78 | 54651 |
| 1714425720 | 1.87 | 0.03 | 1.74 | 1.8475 | 1.87 | 1.838 | 52644 |
| 1714166580 | 1.838 | 0.07 | 3.84 | 1.71 | 1.85 | 1.71 | 109796 |
| 1714080300 | 1.77 | 0.06 | 3.51 | 1.725 | 1.77 | 1.71 | 142082 |
| 1713994020 | 1.71 | -0.03 | -1.72 | 1.74 | 1.74 | 1.68 | 88760 |
| 1713907740 | 1.74 | 0.04 | 2.35 | 1.68 | 1.75 | 1.68 | 43802 |
| 1713821340 | 1.7 | -0.04 | -2.02 | 1.74 | 1.83 | 1.69 | 137835 |
| 1713561900 | 1.735 | -0.06 | -3.07 | 1.8 | 1.8 | 1.73 | 101778 |
| 1713475500 | 1.79 | 0.01 | 0.56 | 1.79 | 1.8 | 1.78 | 40797 |
| 1713389100 | 1.78 | -0.01 | -0.28 | 1.76 | 1.82 | 1.76 | 29989 |
| 1713302940 | 1.785 | -0.02 | -1.16 | 1.786 | 1.8015 | 1.78 | 59444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
