Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantagewon Oil Corp (OP: ANTGF )

0.0231 UNCHANGED
Last Price Updated: 2:16 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2021 0.2486 0.2486 0.2486 31 -0.04(-13.11%)
Oct 27, 2021 0.2584 0.2861 0.2584 0.2861 20,000 +0.01(+2.80%)
Oct 26, 2021 0.2397 0.2868 0.2397 0.2783 80,000 +0.02(+5.82%)
Oct 22, 2021 0.2630 0.2630 0.2630 0 +0.03(+10.97%)
Oct 21, 2021 0.2370 0.2370 0.2370 0.2370 950 -0.00(-1.50%)
Oct 20, 2021 0.2406 0.2406 0.2406 0.2406 11,000 +0.02(+9.91%)
Oct 18, 2021 0.2189 0.2189 0.2189 0 -0.02(-8.49%)
Oct 13, 2021 0.2392 0.2392 0.2392 0 -0.02(-6.20%)
Oct 07, 2021 0.2550 0.2550 0.2550 0 -0.02(-7.84%)
Oct 06, 2021 0.2635 0.2767 0.2634 0.2767 30,181 -0.00(-1.18%)
Oct 05, 2021 0.2800 0.2800 0.2800 0.2800 7,529 +0.00(+1.67%)
Oct 04, 2021 0.2754 0.2754 0.2754 0.2754 3,571 -0.00(-1.57%)
Oct 01, 2021 0.2800 0.2800 0.2736 0.2798 31,708 -0.02(-6.64%)
Sep 30, 2021 0.2891 0.2997 0.2891 0.2997 20,000 -0.01(-3.73%)
Sep 28, 2021 0.3113 0.3113 0.3113 0 -0.00(-1.21%)
Sep 27, 2021 0.3000 0.3151 0.3000 0.3151 30,000 +0.01(+3.31%)
Sep 24, 2021 0.3050 0.3050 0.3050 0.3050 273 -0.00(-0.16%)
Sep 23, 2021 0.3055 0.3055 0.3055 0.3055 2,000 +0.02(+6.19%)
Sep 22, 2021 0.2761 0.2877 0.2761 0.2877 20,000 +0.01(+3.01%)
Sep 20, 2021 0.2793 0.2793 0.2793 0 -0.01(-3.36%)
Sep 17, 2021 0.2890 0.2890 0.2890 0.2890 7,500 -0.01(-3.67%)
Sep 16, 2021 0.3343 0.3343 0.2900 0.3000 62,787 -0.02(-5.90%)
Sep 15, 2021 0.3188 0.3188 0.3188 0.3188 5,000 -0.04(-10.88%)
Sep 10, 2021 0.3577 0.3577 0.3577 31 +0.01(+2.20%)
Sep 09, 2021 0.3500 0.3550 0.3500 0.3500 35,020 +0.02(+5.39%)
Sep 08, 2021 0.3310 0.3321 0.3300 0.3321 19,762 -0.01(-1.95%)
Sep 07, 2021 0.3387 0.3387 0.3387 0.3387 600 -0.01(-1.83%)
Sep 03, 2021 0.3221 0.3450 0.3221 0.3450 64,250 +0.08(+29.85%)
Sep 01, 2021 0.2657 0.2657 0.2657 0 -0.05(-15.60%)
Aug 31, 2021 0.3171 0.3388 0.2807 0.3148 7,200 +0.02(+5.99%)
Aug 30, 2021 0.2882 0.2970 0.2812 0.2970 99,000 +0.00(+0.58%)
Aug 27, 2021 0.2953 0.2953 0.2953 0.2953 3,950 +0.03(+11.02%)
Aug 24, 2021 0.2660 0.2660 0.2660 0 -0.03(-10.71%)
Aug 23, 2021 0.2979 0.2979 0.2979 0.2979 100 -0.02(-6.50%)
Aug 18, 2021 0.3186 0.3186 0.3186 0 +0.00(+0.00%)
Aug 17, 2021 0.3186 0.3186 0.3164 0.3186 141,242 +0.01(+3.98%)
Aug 16, 2021 0.3063 0.3064 0.3063 0.3064 2,000 +0.01(+2.13%)
Aug 13, 2021 0.2930 0.3100 0.2930 0.3000 36,248 +0.06(+22.55%)
Aug 12, 2021 0.2474 0.2560 0.2413 0.2448 700 -0.02(-7.66%)
Aug 09, 2021 0.2651 0.2651 0.2651 0 +0.01(+1.96%)
Aug 06, 2021 0.2452 0.2600 0.2452 0.2600 28,500 +0.05(+21.27%)
Aug 05, 2021 0.2144 0.2144 0.2144 0.2144 400 -0.03(-11.04%)
Aug 04, 2021 0.2410 0.2410 0.2410 0.2410 38,500 -0.02(-6.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.