Advantagewon Oil Corporation (AOC.CN)

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

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 03:47PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	-	-	-	-	-	-
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	-
Nov 02, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	11,590
Nov 01, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	2,500
Oct 31, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	23,000
Oct 28, 2022	0.0650	0.0750	0.0650	0.0750	0.0750	2,095
Oct 27, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	58,078
Oct 26, 2022	0.0900	0.0950	0.0650	0.0800	0.0800	144,250
Oct 25, 2022	0.0650	0.0900	0.0600	0.0900	0.0900	247,750
Oct 24, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 21, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Oct 20, 2022	0.0650	0.0750	0.0650	0.0750	0.0750	124,001
Oct 19, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	31,088
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Oct 14, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	31,000
Oct 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Oct 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 05, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	26,208
Oct 04, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	177,666
Oct 03, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sept 30, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	54,000
Sept 29, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 28, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Sept 27, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	12,000
Sept 26, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 23, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	5,000
Sept 22, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sept 21, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sept 20, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sept 19, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	30,000
Sept 16, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Sept 15, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	33,500
Sept 14, 2022	0.0750	0.0800	0.0750	0.0800	0.0800	45,000
Sept 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7503-0.0007(-0.0990%)

CRUDE OIL75.70-0.18(-0.24%)

BTC-CAD31,364.39-665.65(-2.08%)

Advantagewon Oil Corporation (AOC.CN)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7503
-0.0007(-0.0990%)

CRUDE OIL
75.70
-0.18(-0.24%)

BTC-CAD
31,364.39
-665.65(-2.08%)