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 30, 2021 0.1490 0.1490 0.1490 0.1490 2,200 -0.00(-0.93%)
Apr 29, 2021 0.1504 0.1504 0.1504 0.1504 1,000 +0.00(+0.27%)
Apr 28, 2021 0.1600 0.1600 0.1500 0.1500 1,050 -0.05(-24.96%)
Apr 27, 2021 0.2285 0.2285 0.1898 0.1999 3,549 +0.07(+51.32%)
Apr 26, 2021 0.1321 0.1321 0.1321 51 +0.00(+0.00%)
Apr 23, 2021 0.1321 0.2186 0.1321 0.1321 5,400 +0.00(+0.00%)
Apr 22, 2021 0.1321 0.1321 0.1321 0.1321 100 -0.03(-17.44%)
Apr 21, 2021 0.1600 0.1600 0.1600 65 +0.00(+0.00%)
Apr 16, 2021 0.1600 0.1600 0.1600 0 -0.03(-15.75%)
Apr 13, 2021 0.1899 0.1899 0.1899 0 +0.06(+44.74%)
Apr 12, 2021 0.1312 0.1312 0.1312 14 +0.00(+0.00%)
Apr 09, 2021 0.1312 0.1312 0.1312 0.1312 1,000 +0.00(+0.08%)
Apr 08, 2021 0.1311 0.1311 0.1311 50 +0.00(+0.00%)
Apr 07, 2021 0.2034 0.2034 0.1311 0.1311 665 -0.10(-42.20%)
Apr 06, 2021 0.2268 0.2268 0.2268 0.2268 5,071 +0.00(+0.00%)
Apr 05, 2021 0.2268 0.2268 0.2268 0.2268 100 +0.04(+20.13%)
Apr 01, 2021 0.1888 0.1888 0.1888 0.1888 600 +0.01(+4.89%)
Mar 31, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Mar 29, 2021 0.1800 0.1800 0.1800 0 +0.05(+37.30%)
Mar 25, 2021 0.1311 0.1311 0.1311 0 -0.01(-6.36%)
Mar 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 17, 2021 0.1300 0.1300 0.1300 0 -0.05(-28.96%)
Mar 16, 2021 0.1830 0.1830 0.1830 80 +0.00(+0.00%)
Mar 15, 2021 0.1830 0.1830 0.1830 0.1830 1,060 +0.05(+40.45%)
Mar 12, 2021 0.1303 0.1368 0.1303 0.1303 500 +0.00(+0.15%)
Mar 11, 2021 0.1302 0.1949 0.1301 0.1301 12,512 -0.01(-10.28%)
Mar 10, 2021 0.1302 0.1450 0.1302 0.1450 686 -0.05(-23.68%)
Mar 09, 2021 0.1869 0.1969 0.1302 0.1900 3,642 +0.05(+35.71%)
Mar 08, 2021 0.1970 0.1970 0.1302 0.1400 11,130 +0.00(+2.49%)
Mar 05, 2021 0.1626 0.1626 0.1366 0.1366 4,500 -0.00(-2.84%)
Mar 04, 2021 0.1406 0.1406 0.1406 0.1406 500 -0.00(-3.03%)
Mar 02, 2021 0.1450 0.1450 0.1450 0 -0.05(-26.40%)
Mar 01, 2021 0.1970 0.1970 0.1970 0.1970 1,200 -0.01(-6.19%)
Feb 26, 2021 0.2080 0.2100 0.2080 0.2100 4,200 +0.00(+0.00%)
Feb 25, 2021 0.2299 0.2299 0.1500 0.2100 3,081 +0.02(+10.53%)
Feb 24, 2021 0.1400 0.1900 0.1400 0.1900 4,538 +0.05(+40.43%)
Feb 23, 2021 0.1353 0.1353 0.1353 0.1353 3,004 +0.00(+0.07%)
Feb 22, 2021 0.1352 0.1352 0.1352 0.1352 1,050 +0.00(+0.82%)
Feb 18, 2021 0.1341 0.1341 0.1341 0 +0.00(+0.00%)
Feb 17, 2021 0.1341 0.1341 0.1341 0.1341 200 -0.01(-6.35%)
Feb 16, 2021 0.1432 0.1500 0.1432 0.1432 8,415 -0.00(-1.31%)
Feb 12, 2021 0.1451 0.1451 0.1451 0.1451 100 +0.00(+1.40%)
Feb 11, 2021 0.1431 0.1431 0.1431 0.1431 2,000 +0.00(+0.00%)
Feb 10, 2021 0.2939 0.2939 0.1431 0.1431 672 +0.00(+1.42%)
Feb 09, 2021 0.1491 0.1511 0.1391 0.1411 3,560 -0.05(-25.74%)
Feb 08, 2021 0.1900 0.2979 0.1900 0.1900 12,865 +0.00(+0.00%)
Feb 05, 2021 0.1400 0.1900 0.1400 0.1900 24,800 +0.06(+44.93%)
Feb 04, 2021 0.1311 0.1311 0.1311 0.1311 154 -0.16(-54.48%)
Feb 03, 2021 0.1290 0.2880 0.1290 0.2880 1,290 -0.00(-0.69%)
Feb 02, 2021 0.2980 0.2994 0.2900 0.2900 5,392 -0.01(-3.14%)
Feb 01, 2021 0.2904 0.2994 0.2870 0.2994 4,282 +0.02(+6.55%)
Jan 29, 2021 0.2900 0.2910 0.2040 0.2810 9,300 +0.08(+37.75%)
Jan 28, 2021 0.2040 0.2040 0.2040 0.2040 100 +0.07(+56.92%)
Jan 27, 2021 0.1308 0.1308 0.1300 0.1300 500 +0.00(+2.36%)
Jan 26, 2021 0.1270 0.1270 0.1270 0.1270 108 +0.00(+1.60%)
Jan 22, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 20, 2021 0.1250 0.1250 0.1250 0 -0.08(-37.50%)
Jan 19, 2021 0.1900 0.2000 0.1900 0.2000 1,580 +0.00(+0.00%)
Jan 13, 2021 0.2000 0.2000 0.2000 0 -0.01(-3.61%)
Jan 12, 2021 0.2075 0.2075 0.2075 0.2075 401 -0.00(-1.14%)
Jan 11, 2021 0.2860 0.2860 0.2099 0.2099 1,269 +0.08(+61.46%)
Jan 07, 2021 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Jan 06, 2021 0.1310 0.1310 0.1310 50 +0.00(+0.00%)
Jan 05, 2021 0.1310 0.1310 0.1310 0.1310 791 -0.00(-2.96%)
Jan 04, 2021 0.1350 0.2300 0.1350 0.1350 1,132 -0.04(-20.59%)
Dec 31, 2020 0.1700 0.1700 0.1700 1,380 +0.00(+0.00%)
Dec 30, 2020 0.1755 0.1755 0.1350 0.1700 1,380 +0.04(+33.86%)
Dec 29, 2020 0.1270 0.1270 0.1270 50 +0.00(+0.00%)
Dec 28, 2020 0.2140 0.2280 0.1270 0.1270 2,250 +0.01(+4.96%)
Dec 24, 2020 0.2300 0.2300 0.1190 0.1210 1,600 +0.00(+0.83%)
Dec 23, 2020 0.1700 0.1700 0.1190 0.1200 15,145 +0.00(+3.45%)
Dec 22, 2020 0.1160 0.1160 0.1160 0.1160 1,221 -0.00(-0.85%)
Dec 21, 2020 0.1170 0.1170 0.1170 50 +0.00(+0.00%)
Dec 17, 2020 0.1170 0.1170 0.1170 0 -0.11(-49.13%)
Dec 16, 2020 0.2300 0.2300 0.2300 80 +0.00(+0.00%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 125 +0.06(+35.29%)
Dec 11, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1700 0.1700 0.1700 435 -0.00(-0.29%)
Dec 09, 2020 0.1705 0.1705 0.1705 10 +0.00(+0.00%)
Dec 08, 2020 0.1705 0.1705 0.1705 0.1705 100 +0.06(+53.60%)
Dec 04, 2020 0.1110 0.1110 0.1110 0 +0.00(+2.78%)
Dec 03, 2020 0.1080 0.1080 0.1080 10 +0.00(+0.00%)
Dec 01, 2020 0.1080 0.1080 0.1080 0 +0.01(+6.93%)
Nov 25, 2020 0.1010 0.1010 0.1010 0 -0.09(-46.84%)
Nov 24, 2020 0.1900 0.1900 0.1900 0.1900 10,020 +0.04(+30.58%)
Nov 20, 2020 0.1455 0.1455 0.1455 0 +0.04(+44.06%)
Nov 19, 2020 0.1010 0.1010 0.1010 2 +0.00(+0.00%)
Nov 17, 2020 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Nov 13, 2020 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Nov 11, 2020 0.1000 0.1000 0.1000 0 -0.11(-51.92%)
Nov 09, 2020 0.2080 0.2080 0.2080 0 +0.10(+84.72%)
Nov 05, 2020 0.1126 0.1126 0.1126 0 -0.00(-0.44%)
Nov 02, 2020 0.1131 0.1131 0.1131 0 +0.00(+0.00%)
Oct 28, 2020 0.1131 0.1131 0.1131 0 +0.00(+0.00%)
Oct 27, 2020 0.1131 0.1131 0.1131 0.1131 300 +0.00(+0.44%)
Oct 22, 2020 0.1126 0.1126 0.1126 0 +0.00(+0.00%)
Oct 21, 2020 0.1126 0.1126 0.1126 0.1126 500 +0.00(+0.00%)
Oct 09, 2020 0.1126 0.1126 0.1126 0 -0.01(-8.46%)
Oct 08, 2020 0.1130 0.1230 0.1130 0.1230 2,000 +0.01(+12.84%)
Oct 07, 2020 0.1090 0.1090 0.1090 14 +0.00(+0.00%)
Oct 06, 2020 0.1090 0.1090 0.1090 35 +0.00(+0.00%)
Sep 29, 2020 0.1090 0.1090 0.1090 0 -0.12(-52.61%)
Sep 28, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.11(+98.45%)
Sep 22, 2020 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Sep 21, 2020 0.1159 0.1159 0.1159 5 +0.00(+0.00%)
Sep 16, 2020 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Sep 11, 2020 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Sep 08, 2020 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Sep 04, 2020 0.1159 0.1159 0.1159 0.1159 100 -0.10(-47.32%)
Sep 02, 2020 0.2200 0.2200 0.2200 0 +0.10(+76.00%)
Aug 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 28, 2020 0.1250 0.1250 0.1250 0.1250 500 -0.02(-16.67%)
Aug 27, 2020 0.1500 0.1500 0.1500 0.1500 216 -0.08(-34.78%)
Aug 25, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 24, 2020 0.2300 0.2300 0.2300 0.2300 105 +0.00(+0.00%)
Aug 21, 2020 0.2300 0.2300 0.2300 47 +0.00(+0.00%)
Aug 19, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 18, 2020 0.2775 0.2775 0.2400 0.2400 300 +0.01(+2.13%)
Aug 17, 2020 0.2400 0.2400 0.2350 0.2350 2,605 +0.00(+2.17%)
Aug 14, 2020 0.1800 0.2300 0.1800 0.2300 1,200 +0.05(+27.78%)
Aug 13, 2020 0.1800 0.1800 0.1800 0.1800 1,100 -0.06(-25.00%)
Aug 11, 2020 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Aug 10, 2020 0.2100 0.2100 0.1800 0.1800 1,000 -0.06(-25.00%)
Aug 07, 2020 0.2200 0.2400 0.2200 0.2400 2,600 +0.03(+14.29%)
Aug 05, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 04, 2020 0.2100 0.2400 0.2100 0.2100 1,600 +0.03(+16.67%)
Aug 03, 2020 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Jul 30, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 29, 2020 0.1800 0.1800 0.1800 0.1800 4,550 +0.00(+0.00%)
Jul 27, 2020 0.1800 0.1800 0.1800 0 -0.06(-25.00%)
Jul 23, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jul 22, 2020 0.1500 0.2899 0.1500 0.2000 25,866 +0.05(+33.33%)
Jul 21, 2020 0.1500 0.1500 0.1500 0.1500 6,101 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.1500 0.1500 4,366 -0.05(-25.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.05(+33.33%)
Jul 16, 2020 0.1800 0.2000 0.1500 0.1500 19,100 -0.01(-6.25%)
Jul 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 13, 2020 0.2500 0.2500 0.1600 0.1600 612 -0.09(-36.00%)
Jul 10, 2020 0.2200 0.2500 0.1600 0.2500 11,100 +0.03(+13.64%)
Jul 09, 2020 0.2080 0.2300 0.2080 0.2200 5,100 -0.04(-15.35%)
Jul 08, 2020 0.1920 0.2900 0.1860 0.2599 37,808 +0.08(+45.60%)
Jul 07, 2020 0.1277 0.1785 0.1200 0.1785 25,800 +0.05(+39.78%)
Jul 06, 2020 0.1009 0.1277 0.1000 0.1277 21,635 +0.03(+27.70%)
Jul 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 7 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1000 0.1000 0.1000 616 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0 +0.01(+6.50%)
Jun 24, 2020 0.0939 0.0939 0.0939 16 +0.00(+0.00%)
Jun 23, 2020 0.1277 0.1277 0.0939 0.0939 1,350 +0.02(+19.62%)
Jun 22, 2020 0.0785 0.0785 0.0785 5 +0.00(+0.00%)
Jun 17, 2020 0.0785 0.0785 0.0785 0 -0.02(-21.50%)
Jun 16, 2020 0.1000 0.1000 0.0990 0.1000 20,371 +0.06(+143.90%)
Jun 15, 2020 0.0410 0.0410 0.0410 5 +0.00(+0.00%)
Jun 12, 2020 0.0410 0.0410 0.0410 0.0410 1,100 +0.00(+0.00%)
Jun 11, 2020 0.0410 0.0410 0.0410 0.0410 300 -0.01(-26.79%)
Jun 10, 2020 0.0560 0.0560 0.0560 0.0560 145 -0.01(-13.58%)
Jun 09, 2020 0.1000 0.1000 0.0648 0.0648 200 -0.00(-0.15%)
Jun 08, 2020 0.0649 0.0649 0.0649 10 +0.00(+0.00%)
Jun 05, 2020 0.1000 0.1000 0.0648 0.0649 3,400 -0.04(-35.10%)
Jun 04, 2020 0.1000 0.1000 0.1000 0.1000 250 +0.03(+40.85%)
Jun 02, 2020 0.0710 0.0710 0.0710 0 -0.03(-29.00%)
Jun 01, 2020 0.1000 0.1000 0.1000 30 +0.00(+0.00%)
May 29, 2020 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 1,151 +0.04(+53.85%)
May 27, 2020 0.0650 0.0650 0.0650 50 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.0650 0.0650 812 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 140 +0.04(+54.32%)
May 18, 2020 0.0648 0.0648 0.0551 0.0648 41,616 -0.05(-45.08%)
May 15, 2020 0.1180 0.1180 0.1180 0.1180 900 +0.04(+45.68%)
May 14, 2020 0.0810 0.0810 0.0810 16 +0.00(+0.00%)
May 13, 2020 0.0810 0.0810 0.0810 0.0810 20,010 -0.02(-19.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 07, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 05, 2020 0.0900 0.0900 0.0900 0 -0.03(-26.23%)
May 04, 2020 0.0810 0.1220 0.0810 0.1220 5,727 +0.04(+50.62%)
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.