Advantagewon Oil Corporation (AOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 10:53AM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	56,000
Mar 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	113,000
Mar 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,071
Mar 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Mar 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	13,571
Mar 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 09, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	61,000
Mar 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	47,000
Mar 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Feb 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	38,429
Feb 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	28,571
Feb 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	28,571
Feb 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,030
Feb 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,559
Feb 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	23,200
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,002
Jan 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Jan 23, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	53,000
Jan 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jan 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Jan 16, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	42,000
Jan 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	55,000
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Jan 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	35,000
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Jan 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,400
Jan 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Jan 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	9,210
Dec 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2022	0.0450	0.0450	0.0300	0.0350	0.0350	21,363
Dec 28, 2022	0.0250	0.0450	0.0250	0.0400	0.0400	209,000
Dec 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	132,000
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,800
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Dec 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	60,992
Dec 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 09, 2022	0.0450	0.0450	0.0350	0.0350	0.0350	5,000
Dec 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Dec 06, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	31,000
Dec 05, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Dec 02, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Dec 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Nov 30, 2022	0.0550	0.0550	0.0400	0.0400	0.0400	8,049
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Nov 24, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	3,390
Nov 23, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Nov 22, 2022	0.0350	0.0650	0.0350	0.0650	0.0650	43,830
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 17, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	112,450
Nov 16, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	60,000
Nov 15, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	26,921
Nov 14, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	40,385
Nov 11, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Nov 10, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	100,000
Nov 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 08, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	35,000
Nov 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Nov 04, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	36,000
Nov 03, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7331+0.0010(+0.1364%)

CRUDE OIL72.89+0.08(+0.11%)

BTC-CAD36,902.42-1,009.31(-2.66%)

Advantagewon Oil Corporation (AOC.CN)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7331
+0.0010(+0.1364%)

CRUDE OIL
72.89
+0.08(+0.11%)

BTC-CAD
36,902.42
-1,009.31(-2.66%)