Mail

AOC.CN - Advantagewon Oil Corporation

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,013
May 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 25, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	77,000
Apr 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Apr 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Apr 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Apr 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Apr 13, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	34,000
Apr 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Apr 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Apr 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...