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

Advanced Oxygen Technologies Inc (OP: AOXY )

0.1610 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 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 (%)
Apr 17, 2018 0.1310 0.1310 0.1310 0 +0.00(+0.77%)
Apr 11, 2018 0.1300 0.1300 0.1300 0 -0.07(-34.34%)
Apr 10, 2018 0.1980 0.1980 0.1980 0.1980 100 +0.06(+40.03%)
Apr 09, 2018 0.1648 0.1648 0.1414 0.1414 8,257 -0.06(-29.30%)
Apr 05, 2018 0.2000 0.2000 0.2000 0 +0.06(+40.25%)
Apr 02, 2018 0.1426 0.1426 0.1426 0 +0.00(+1.06%)
Mar 29, 2018 0.1411 0.1411 0.1411 0 -0.09(-38.65%)
Mar 28, 2018 0.1300 0.2300 0.1300 0.2300 92,192 +0.10(+76.92%)
Mar 27, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Mar 26, 2018 0.1201 0.1201 0.1200 0.1200 200 -0.01(-7.69%)
Mar 23, 2018 0.1240 0.1300 0.1240 0.1300 30,000 +0.02(+18.07%)
Mar 16, 2018 0.1101 0.1101 0.1101 0 -0.01(-8.25%)
Mar 12, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 09, 2018 0.1200 0.1200 0.1200 0.1200 750 +0.00(+0.00%)
Mar 06, 2018 0.1200 0.1200 0.1200 0 +0.01(+8.99%)
Mar 01, 2018 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Feb 26, 2018 0.1101 0.1101 0.1101 0 -0.01(-5.86%)
Feb 07, 2018 0.1170 0.1170 0.1170 0 +0.01(+6.23%)
Feb 06, 2018 0.1101 0.1101 0.1101 0.1101 2,000 +0.00(+0.00%)
Feb 05, 2018 0.1101 0.1101 0.1101 0.1101 700 +0.00(+0.00%)
Feb 02, 2018 0.1101 0.1101 0.1101 0.1101 4,500 +0.00(+0.00%)
Feb 01, 2018 0.1101 0.1101 0.1101 0.1101 300 -0.03(-21.30%)
Jan 29, 2018 0.1399 0.1399 0.1399 0 +0.02(+16.58%)
Jan 26, 2018 0.1000 0.1200 0.1000 0.1200 8,590 +0.02(+20.00%)
Jan 25, 2018 0.1000 0.1000 0.1000 0.1000 1,170 +0.00(+0.00%)
Jan 10, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 09, 2018 0.1000 0.1000 0.1000 0.1000 300 -0.01(-9.09%)
Jan 04, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 03, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1100 0.1100 10 +0.00(+0.00%)
Dec 12, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 07, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2017 0.1100 0.1100 0.1100 0 +0.01(+6.28%)
Nov 27, 2017 0.1035 0.1035 0.1035 7 +0.00(+0.00%)
Nov 24, 2017 0.1035 0.1035 0.1035 0.1035 277 +0.00(+0.00%)
Nov 22, 2017 0.1035 0.1035 0.1035 0.1035 9,505 +0.00(+0.00%)
Nov 21, 2017 0.1035 0.1035 0.1035 0.1035 500 +0.00(+0.00%)
Nov 20, 2017 0.1035 0.1035 0.1035 0.1035 2,030 +0.00(+0.00%)
Nov 16, 2017 0.1035 0.1035 0.1035 3 -0.04(-26.07%)
Nov 03, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+16.67%)
Oct 31, 2017 0.1200 0.1200 0.1200 0 +0.02(+15.27%)
Oct 30, 2017 0.1041 0.1041 0.1041 0.1041 140 +0.00(+0.77%)
Oct 18, 2017 0.1033 0.1033 0.1033 50 +0.00(+0.19%)
Oct 16, 2017 0.1031 0.1031 0.1031 50 +0.00(+0.10%)
Oct 12, 2017 0.1030 0.1030 0.1030 0 +0.00(+0.88%)
Oct 10, 2017 0.1021 0.1021 0.1021 0 -0.08(-43.28%)
Oct 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2017 0.1800 0.1800 0.1800 0.1800 377 +0.08(+79.64%)
Oct 04, 2017 0.1003 0.1003 0.1002 0.1002 336 +0.00(+0.10%)
Oct 02, 2017 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Sep 28, 2017 0.1001 0.1001 0.1001 0 -0.00(-0.50%)
Sep 26, 2017 0.1006 0.1006 0.1006 0 +0.00(+0.00%)
Sep 22, 2017 0.1006 0.1006 0.1006 0 -0.01(-8.55%)
Sep 21, 2017 0.1100 0.1100 0.1100 0.1100 340 +0.01(+9.56%)
Sep 20, 2017 0.1004 0.1004 0.1004 0.1004 200 +0.00(+0.10%)
Sep 18, 2017 0.1003 0.1003 0.1003 2 -0.00(-0.10%)
Sep 15, 2017 0.1004 0.1004 0.1004 0.1004 188 +0.00(+0.10%)
Sep 14, 2017 0.1003 0.1003 0.1003 0.1003 700 +0.00(+0.00%)
Sep 13, 2017 0.1003 0.1003 0.1003 0.1003 1,100 +0.00(+0.10%)
Sep 12, 2017 0.1102 0.1102 0.1001 0.1002 10,332 -0.00(-0.20%)
Sep 08, 2017 0.1004 0.1004 0.1004 0 +0.00(+0.10%)
Aug 31, 2017 0.1003 0.1003 0.1003 0 +0.00(+0.10%)
Aug 29, 2017 0.1002 0.1002 0.1002 0 +0.00(+0.00%)
Aug 28, 2017 0.1002 0.1002 0.1002 0.1002 8,692 +0.00(+0.10%)
Aug 21, 2017 0.1001 0.1001 0.1001 50 +0.00(+0.10%)
Aug 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2017 0.1002 0.1002 0.1000 0.1000 4,450 -0.00(-0.30%)
Aug 15, 2017 0.1002 0.1003 0.1002 0.1003 6,508 +0.00(+0.10%)
Aug 11, 2017 0.1002 0.1002 0.1002 6 +0.00(+0.20%)
Aug 10, 2017 0.1500 0.1500 0.1000 0.1000 8,000 +0.00(+0.00%)
Aug 09, 2017 0.1300 0.1300 0.1000 0.1000 8,666 -0.03(-23.08%)
Aug 08, 2017 0.1300 0.1300 0.1300 0.1300 2,729 -0.00(-3.42%)
Aug 07, 2017 0.1300 0.1346 0.1300 0.1346 7,234 +0.00(+3.54%)
Aug 04, 2017 0.1300 0.1300 0.1300 0.1300 2,400 +0.00(+0.00%)
Aug 03, 2017 0.1415 0.1550 0.1300 0.1300 1,532 +0.00(+0.00%)
Aug 02, 2017 0.1461 0.1461 0.1300 0.1300 1,148 -0.02(-11.02%)
Aug 01, 2017 0.1475 0.2000 0.1300 0.1461 7,036 -0.01(-8.69%)
Jul 31, 2017 0.1600 0.2000 0.1600 0.1600 7,177 -0.02(-12.57%)
Jul 28, 2017 0.1830 0.1830 0.1830 0.1830 13,220 +0.00(+0.00%)
Jul 27, 2017 0.1600 0.2500 0.1600 0.1830 23,847 +0.00(+0.55%)
Jul 26, 2017 0.2300 0.2438 0.1820 0.1820 17,771 -0.06(-25.35%)
Jul 25, 2017 0.2480 0.2600 0.2300 0.2438 30,110 -0.01(-3.67%)
Jul 24, 2017 0.2475 0.3000 0.2100 0.2531 67,817 +0.04(+20.52%)
Jul 21, 2017 0.2050 0.2115 0.2050 0.2100 3,162 +0.01(+5.00%)
Jul 20, 2017 0.5350 0.1650 0.2000 188,238 -0.29(-59.18%)
Jul 19, 2017 0.5050 0.6450 0.4550 0.4900 575,700 +0.06(+13.95%)
Jul 18, 2017 0.1450 0.4800 0.1450 0.4300 392,694 +0.33(+330.00%)
Jul 17, 2017 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jul 11, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2017 0.1000 0.1000 0.1000 0.1000 410 +0.00(+0.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0.1000 531 -0.01(-9.09%)
Jun 26, 2017 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jun 21, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 20, 2017 0.1181 0.1181 0.1100 0.1100 855 -0.01(-8.33%)
Jun 16, 2017 0.1200 0.1200 0.1200 77 -0.01(-5.44%)
Jun 14, 2017 0.1269 0.1269 0.1269 0 -0.00(-3.33%)
Jun 13, 2017 0.1313 0.1313 0.1313 0.1313 600 +0.01(+9.39%)
Jun 12, 2017 0.1200 0.1200 0.1200 0.1200 2,080 +0.00(+0.00%)
Jun 06, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 05, 2017 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jun 02, 2017 0.1200 0.1200 0.1200 0.1200 450 +0.00(+0.00%)
Jun 01, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 31, 2017 0.1200 0.1423 0.1200 0.1200 2,651 +0.00(+0.00%)
May 25, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 24, 2017 0.1200 0.1200 0.1200 0.1200 381 +0.00(+0.00%)
May 23, 2017 0.1444 0.1444 0.1200 0.1200 8,200 -0.03(-20.00%)
May 19, 2017 0.1500 0.1500 0.1500 0 +0.02(+17.99%)
May 18, 2017 0.1250 0.1271 0.1203 0.1271 4,694 -0.00(-2.77%)
May 17, 2017 0.1308 0.1308 0.1308 0.1308 4,000 +0.01(+4.60%)
May 16, 2017 0.1250 0.1250 0.1250 0.1250 2,070 +0.00(+0.00%)
May 12, 2017 0.1250 0.1250 0.1250 1 +0.00(+0.00%)
May 11, 2017 0.1203 0.1422 0.1203 0.1250 12,260 +0.00(+2.04%)
May 10, 2017 0.1225 0.1225 0.1225 0.1225 9,266 -0.00(-2.85%)
May 09, 2017 0.1261 0.1261 0.1261 0.1261 500 +0.00(+0.00%)
May 08, 2017 0.1700 0.1700 0.1261 0.1261 6,500 -0.04(-25.82%)
May 05, 2017 0.1800 0.2000 0.1501 0.1700 25,543 +0.01(+8.30%)
May 04, 2017 0.1800 0.1800 0.1501 0.1570 12,824 -0.01(-7.66%)
May 03, 2017 0.1550 0.1700 0.1500 0.1700 22,306 +0.01(+5.26%)
May 02, 2017 0.2000 0.2000 0.1500 0.1615 21,430 -0.04(-19.25%)
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.