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 | -0.06 | -4.31654676259 | 1.39 | 1.39 | 1.3 | 94045 | 1.33084822 | CS |
| 4 | -0.074 | -5.27065527066 | 1.404 | 1.4099 | 1.28 | 112603 | 1.32647908 | CS |
| 12 | -0.423 | -24.1300627496 | 1.753 | 1.82 | 1.28 | 125369 | 1.51316526 | CS |
| 26 | -0.505 | -27.5204359673 | 1.835 | 1.91 | 1.28 | 130529 | 1.65834449 | CS |
| 52 | -0.62 | -31.7948717949 | 1.95 | 2 | 1.28 | 96968 | 1.68872557 | CS |
| 156 | -0.215 | -13.9158576052 | 1.545 | 2.81 | 1.28 | 135599 | 1.87590576 | CS |
| 260 | 0.4781 | 56.1216105177 | 0.8519 | 2.81 | 0.5001 | 95415 | 1.75372953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 1.33 | 0.01 | 0.76 | 1.325 | 1.3499 | 1.315 | 61233 |
| 1728595560 | 1.32 | 0.01 | 0.99 | 1.314 | 1.321 | 1.3 | 140201 |
| 1728508800 | 1.307 | -0.01 | -0.98 | 1.325 | 1.33 | 1.3 | 110135 |
| 1728422580 | 1.32 | -0.04 | -2.94 | 1.35 | 1.35 | 1.3158 | 79699 |
| 1728336000 | 1.36 | -0.01 | -0.73 | 1.35 | 1.385 | 1.35 | 47672 |
| 1728077220 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.35 | 92520 |
| 1727990760 | 1.3799999 | 0.06 | 4.55 | 1.33 | 1.3899999 | 1.324 | 242702 |
| 1727904000 | 1.32 | 0 | 0.00 | 1.33 | 1.33 | 1.3035 | 84506 |
| 1727818140 | 1.32 | 0.04 | 3.13 | 1.28 | 1.326181 | 1.28 | 73842 |
| 1727731380 | 1.28 | -0.02 | -1.27 | 1.295 | 1.3 | 1.28 | 131630 |
| 1727472000 | 1.2965 | 0.02 | 1.29 | 1.335 | 1.36 | 1.285 | 116006 |
| 1727386200 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.28 | 278927 |
| 1727299200 | 1.32 | -0.05 | -3.65 | 1.35 | 1.353 | 1.32 | 67517 |
| 1727212800 | 1.37 | 0.06 | 4.58 | 1.363 | 1.3799999 | 1.34 | 95039 |
| 1727126940 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.3 | 77737 |
| 1726867200 | 1.3 | -0.05 | -3.70 | 1.34 | 1.35 | 1.2957 | 140351 |
| 1726781220 | 1.35 | 0.02 | 1.50 | 1.35 | 1.35 | 1.32 | 141066 |
| 1726694460 | 1.33 | -0.03 | -1.95 | 1.34 | 1.3565 | 1.325 | 47651 |
| 1726608240 | 1.3565 | 0.02 | 1.50 | 1.34 | 1.37 | 1.3331 | 71412 |
| 1726521720 | 1.3365 | -0.05 | -3.36 | 1.385 | 1.4 | 1.33 | 168877 |
| 1726262940 | 1.383 | 0.02 | 1.69 | 1.404 | 1.4099 | 1.377 | 44561 |
| 1726176540 | 1.36 | 0.02 | 1.49 | 1.36 | 1.3754249 | 1.35 | 33540 |
| 1726090140 | 1.34 | 0.02 | 1.82 | 1.3258 | 1.37 | 1.32 | 51412 |
| 1726003500 | 1.316087 | -0.01 | -1.05 | 1.344 | 1.344 | 1.29 | 148439 |
| 1725917160 | 1.33 | -0.05 | -3.41 | 1.5 | 1.5 | 1.33 | 161673 |
| 1725658020 | 1.377 | -0.03 | -2.34 | 1.42 | 1.42 | 1.36 | 235614 |
| 1725571440 | 1.41 | -0.01 | -0.70 | 1.41 | 1.47 | 1.41 | 62820 |
| 1725485040 | 1.42 | -0 | -0.14 | 1.41 | 1.44 | 1.4065 | 190032 |
| 1725398880 | 1.422 | -0.1 | -6.45 | 1.47 | 1.47 | 1.4041999 | 220364 |
| 1725053340 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.5 | 75826 |
| 1724966400 | 1.53 | 0.05 | 3.38 | 1.5214 | 1.5385 | 1.5 | 91697 |
| 1724880360 | 1.48 | -0.02 | -1.33 | 1.51 | 1.52 | 1.48 | 91983 |
| 1724794080 | 1.5 | -0.05 | -3.23 | 1.54 | 1.54 | 1.5 | 117136 |
| 1724707740 | 1.55 | -0.02 | -1.27 | 1.5891 | 1.59 | 1.546 | 81080 |
| 1724448480 | 1.57 | 0.07 | 4.67 | 1.47 | 1.57 | 1.47 | 115263 |
| 1724362140 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.5 | 55408 |
| 1724275380 | 1.5 | -0.02 | -1.32 | 1.52 | 1.53 | 1.5 | 62729 |
| 1724188800 | 1.52 | -0.01 | -0.65 | 1.575 | 1.575 | 1.5049999 | 150724 |
| 1724102880 | 1.53 | 0 | 0.00 | 1.53 | 1.55 | 1.52 | 102933 |
| 1723843740 | 1.53 | -0.02 | -1.54 | 1.5385 | 1.55 | 1.525 | 106139 |
| 1723756860 | 1.554 | -0.04 | -2.26 | 1.58 | 1.58 | 1.54 | 169554 |
| 1723670820 | 1.59 | 0 | 0.00 | 1.57 | 1.6 | 1.57 | 51045 |
| 1723584360 | 1.59 | 0.01 | 0.63 | 1.57 | 1.595 | 1.56 | 26554 |
| 1723497900 | 1.58 | 0.03 | 1.77 | 1.5 | 1.59 | 1.5 | 77889 |
| 1723238400 | 1.5525 | -0 | -0.26 | 1.545 | 1.56 | 1.545 | 19574 |
| 1723152000 | 1.5565 | 0.03 | 2.07 | 1.51 | 1.565 | 1.51 | 62444 |
| 1723065720 | 1.525 | 0 | 0.33 | 1.54 | 1.57 | 1.52 | 75458 |
| 1722979800 | 1.52 | -0.04 | -2.25 | 1.5 | 1.54 | 1.5 | 93103 |
| 1722893340 | 1.555 | -0.04 | -2.20 | 1.56 | 1.57 | 1.43 | 170323 |
| 1722634140 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.5758 | 138648 |
| 1722547620 | 1.65 | -0.06 | -3.51 | 1.7 | 1.7 | 1.65 | 73019 |
| 1722461340 | 1.71 | 0.05 | 3.01 | 1.68 | 1.72 | 1.68 | 76806 |
| 1722374820 | 1.66 | -0.01 | -0.60 | 1.66 | 1.68 | 1.66 | 58355 |
| 1722288180 | 1.67 | -0.05 | -2.62 | 1.7 | 1.7087 | 1.66 | 137143 |
| 1722029100 | 1.715 | -0.02 | -0.87 | 1.72 | 1.73 | 1.6948 | 28387 |
| 1721942400 | 1.73 | -0.02 | -1.14 | 1.715 | 1.75 | 1.705 | 140027 |
| 1721856480 | 1.75 | -0.06 | -3.31 | 1.795 | 1.795 | 1.75 | 90891 |
| 1721770140 | 1.81 | 0.05 | 2.84 | 1.76 | 1.81 | 1.76 | 679451 |
| 1721683740 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.76 | 780867 |
| 1721424180 | 1.8 | 0.01 | 0.40 | 1.753 | 1.82 | 1.745 | 40369 |
| 1721337960 | 1.7928 | 0.03 | 1.46 | 1.76 | 1.7928 | 1.76 | 182084 |
| 1721251320 | 1.767 | -0.01 | -0.73 | 1.76 | 1.784 | 1.74 | 461120 |
| 1721164920 | 1.78 | 0 | 0.00 | 1.77 | 1.78 | 1.75 | 631802 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
