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 27, 2022 0.2980 0 +0.10(+49.00%)
Mar 29, 2022 0.2000 0 -0.10(-32.89%)
Mar 17, 2022 0.2980 0 +0.10(+49.00%)
Mar 16, 2022 0.2490 0.2490 0.2000 0.2000 800 -0.10(-33.11%)
Mar 08, 2022 0.2990 0 +0.10(+49.50%)
Mar 01, 2022 0.2000 0 -0.05(-20.00%)
Feb 25, 2022 0.2500 0 -0.07(-21.88%)
Feb 22, 2022 0.3200 0 -0.03(-8.57%)
Feb 14, 2022 0.3500 0 -0.03(-6.67%)
Feb 10, 2022 0.3750 0 +0.03(+7.14%)
Feb 03, 2022 0.3500 0 -0.00(-0.28%)
Feb 02, 2022 0.4490 0.4490 0.3510 0.3510 2,871 -0.10(-22.00%)
Feb 01, 2022 0.4500 0.4500 0.4500 0.4500 431 +0.00(+0.22%)
Jan 31, 2022 0.4490 0.4490 0.4490 0.4490 100 +0.10(+27.88%)
Jan 24, 2022 0.3511 0 +0.00(+0.03%)
Jan 21, 2022 0.3510 0.3510 0.3510 0.3510 4,000 -0.05(-12.47%)
Jan 13, 2022 0.4010 3 -0.13(-24.33%)
Jan 10, 2022 0.5299 0 +0.00(+0.00%)
Jan 03, 2022 0.5299 0.5299 0.5299 0 +0.17(+47.19%)
Dec 31, 2021 0.3600 0.3600 0.3600 0.3600 155 -0.03(-7.69%)
Dec 22, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 21, 2021 0.3900 0.5380 0.3900 0.3900 3,250 +0.00(+0.00%)
Dec 20, 2021 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Dec 17, 2021 0.3900 0.3901 0.3900 0.3900 5,100 +0.00(+0.00%)
Dec 16, 2021 0.5300 0.5300 0.3900 0.3900 3,999 -0.16(-28.83%)
Dec 15, 2021 0.4500 0.5480 0.4500 0.5480 366 +0.10(+21.78%)
Dec 13, 2021 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Dec 10, 2021 0.3950 0.3950 0.3900 0.3900 435 +0.00(+0.00%)
Dec 08, 2021 0.3900 0.3900 0.3900 1 +0.00(+0.00%)
Dec 06, 2021 0.3900 0.3900 0.3900 0 -0.08(-16.84%)
Dec 03, 2021 0.4690 0.4690 0.4690 0.4690 250 +0.08(+20.26%)
Dec 01, 2021 0.3900 0.3900 0.3900 4 +0.00(+0.00%)
Nov 30, 2021 0.3900 0.3900 0.3900 0.3900 505 -0.01(-1.44%)
Nov 29, 2021 0.4001 0.4002 0.3957 0.3957 3,615 -0.01(-3.51%)
Nov 24, 2021 0.4101 0.4101 0.4101 0 +0.00(+0.00%)
Nov 23, 2021 0.4101 0.4101 0.4001 0.4101 11,000 +0.01(+2.27%)
Nov 22, 2021 0.3900 0.4010 0.3900 0.4010 1,500 +0.01(+2.82%)
Nov 19, 2021 0.3900 0.3900 0.3900 0.3900 650 -0.16(-29.09%)
Nov 18, 2021 0.5500 0.5500 0.5500 0.5500 200 +0.16(+41.03%)
Nov 17, 2021 0.3900 0.3900 0.3900 0.3900 1,550 +0.00(+0.00%)
Nov 16, 2021 0.3900 0.3900 0.3900 0.3900 370 +0.00(+0.00%)
Nov 12, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 11, 2021 0.4700 0.4700 0.3900 0.3900 34,946 -0.09(-18.75%)
Nov 08, 2021 0.4800 0.4800 0.4800 0 +0.09(+23.08%)
Nov 05, 2021 0.3900 0.3900 0.3900 0.3900 406 +0.00(+0.00%)
Nov 02, 2021 0.3900 0.3900 0.3900 0 -0.07(-15.22%)
Nov 01, 2021 0.3600 0.5500 0.3600 0.4600 2,828 +0.13(+39.35%)
Oct 26, 2021 0.3201 0.3301 0.3201 0.3301 1,715 +0.01(+3.12%)
Oct 25, 2021 0.3201 0.5500 0.3200 0.3201 3,881 -0.04(-11.11%)
Oct 20, 2021 0.3601 0.3601 0.3601 0 +0.03(+8.76%)
Oct 18, 2021 0.3311 0.3311 0.3311 26 +0.01(+3.11%)
Oct 15, 2021 0.3211 0.3211 0.3211 0.3211 1,000 -0.01(-2.99%)
Oct 14, 2021 0.3310 0.3310 0.3310 0.3310 500 +0.00(+0.00%)
Oct 11, 2021 0.3310 0.3310 0.3310 0 -0.00(-0.03%)
Oct 08, 2021 0.3311 0.3311 0.3311 0.3311 352 +0.01(+3.44%)
Oct 06, 2021 0.3201 0.3201 0.3201 50 +0.01(+3.26%)
Oct 04, 2021 0.3100 0.3100 0.3100 0 -0.24(-43.64%)
Oct 01, 2021 0.3200 0.5500 0.3200 0.5500 7,315 +0.29(+111.54%)
Sep 30, 2021 0.2600 0.2600 0.2600 0.2600 1,500 -0.14(-35.00%)
Sep 22, 2021 0.4000 0.4000 0.4000 0 -0.19(-32.19%)
Sep 20, 2021 0.5899 0.5899 0.5899 0 +0.18(+43.84%)
Sep 17, 2021 0.5999 0.5999 0.4101 0.4101 5,550 +0.02(+5.48%)
Sep 16, 2021 0.3887 0.3888 0.3790 0.3888 5,506 +0.00(+0.03%)
Sep 15, 2021 0.3887 0.3887 0.3887 0.3887 509 +0.14(+55.42%)
Sep 14, 2021 0.2501 0.2501 0.2501 0.2501 295 -0.13(-33.96%)
Sep 13, 2021 0.3899 0.3899 0.2201 0.3787 1,350 -0.01(-2.87%)
Sep 10, 2021 0.3999 0.3999 0.3899 0.3899 1,600 -0.01(-2.50%)
Sep 08, 2021 0.3999 0.3999 0.3999 0 -0.04(-9.09%)
Sep 07, 2021 0.4499 0.4499 0.4399 0.4399 400 +0.24(+119.95%)
Sep 01, 2021 0.2000 0.2000 0.2000 0 -0.10(-33.58%)
Aug 27, 2021 0.3011 0.3011 0.3011 0 -0.07(-19.28%)
Aug 25, 2021 0.3730 0.3730 0.3730 0 -0.22(-36.76%)
Aug 24, 2021 0.6408 0.6408 0.5898 0.5898 1,602 +0.38(+180.86%)
Aug 23, 2021 0.2100 0.2100 0.2100 0.2100 265 +0.01(+4.79%)
Aug 18, 2021 0.2004 0.2004 0.2004 40 +0.00(+0.05%)
Aug 17, 2021 0.2500 0.2500 0.2003 0.2003 1,020 +0.00(+0.00%)
Aug 13, 2021 0.2003 0.2003 0.2003 30 +0.00(+0.15%)
Aug 11, 2021 0.2000 0.2000 0.2000 0 -0.62(-75.61%)
Aug 10, 2021 0.8100 0.8199 0.8100 0.8199 508 -0.00(-0.01%)
Aug 09, 2021 0.8199 0.8200 0.1700 0.8200 1,750 +0.65(+382.35%)
Aug 06, 2021 0.1700 0.1700 0.1700 0.1700 102 +0.01(+4.94%)
Aug 05, 2021 0.1620 0.1620 0.1620 0.1620 500 -0.01(-5.26%)
Aug 03, 2021 0.1710 0.1710 0.1710 1 +0.01(+6.21%)
Jul 28, 2021 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jul 15, 2021 0.1610 0.1610 0.1610 66 +0.01(+6.62%)
Jul 14, 2021 0.1511 0.2000 0.1510 0.1510 2,010 -0.15(-49.67%)
Jul 12, 2021 0.3000 0.3000 0.3000 0 -0.00(-0.03%)
Jul 06, 2021 0.3001 0.3001 0.3001 58 +0.04(+15.42%)
Jul 02, 2021 0.2500 0.2600 0.2500 0.2600 660 -0.05(-16.16%)
Jul 01, 2021 0.3101 0.3101 0.3101 0.3101 2,000 -0.12(-27.88%)
Jun 30, 2021 0.4900 0.4900 0.2501 0.4300 17,805 -0.06(-12.24%)
Jun 29, 2021 0.1650 0.5100 0.1630 0.4900 99,310 +0.33(+204.35%)
Jun 24, 2021 0.1610 0.1610 0.1610 0 -0.00(-2.19%)
Jun 23, 2021 0.1646 0.1646 0.1646 0.1646 1,002 -0.00(-0.24%)
Jun 22, 2021 0.1650 0.1650 0.1650 0.1650 6,831 +0.00(+0.00%)
Jun 18, 2021 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Jun 17, 2021 0.2200 0.2200 0.2000 0.2000 1,130 +0.00(+0.00%)
Jun 14, 2021 0.2000 0.2000 0.2000 0 +0.04(+24.46%)
Jun 10, 2021 0.1607 0.1607 0.1607 0 +0.00(+0.12%)
Jun 03, 2021 0.1605 0.1605 0.1605 56 -0.04(-19.75%)
May 24, 2021 0.2000 0.2000 0.2000 24 +0.04(+24.77%)
May 20, 2021 0.1603 0.1603 0.1603 0 +0.00(+0.06%)
May 17, 2021 0.1602 0.1602 0.1602 0 -0.00(-0.25%)
May 11, 2021 0.1606 0.1606 0.1606 0 -0.14(-46.45%)
May 10, 2021 0.2997 0.2999 0.2996 0.2999 22,235 +0.09(+45.94%)
May 07, 2021 0.2155 0.2155 0.2055 0.2055 1,350 +0.00(+0.10%)
May 06, 2021 0.2053 0.2053 0.2050 0.2053 15,804 +0.00(+0.15%)
May 05, 2021 0.2000 0.2050 0.2000 0.2050 30,620 +0.05(+28.93%)
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.