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

Advantagewon Oil Corp (CSE: AOC )

0.0350 UNCHANGED
Last Price Updated: 1:06 PM EDT, May 5, 2023 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 29, 2022 0.1000 0.1000 0.0650 0.0750 325,869 -0.01(-11.76%)
Apr 28, 2022 0.0900 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0900 5,500 -0.01(-5.26%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 1,002 +0.01(+5.56%)
Apr 20, 2022 0.0900 0 -0.01(-10.00%)
Apr 18, 2022 0.1000 0.1000 0 +0.01(+11.11%)
Apr 13, 2022 0.0900 0 +0.00(+0.00%)
Apr 12, 2022 0.1000 0.1000 0.0900 0.0900 35,600 -0.01(-10.00%)
Apr 11, 2022 0.1000 0.1000 0.1000 0.1000 1,750 +0.00(+0.00%)
Apr 08, 2022 0.1000 0.1000 0.1000 0.1000 2,900 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1100 0.1000 0.1000 26,100 -0.00(-4.76%)
Apr 06, 2022 0.1050 0.1050 0.1050 0.1050 44,390 +0.01(+16.67%)
Apr 05, 2022 0.0900 0.0900 0.0900 0.0900 2,808 -0.01(-14.29%)
Apr 04, 2022 0.1000 0.1050 0.1000 0.1050 25,160 -0.01(-8.70%)
Mar 31, 2022 0.1150 0.1150 125 +0.01(+4.55%)
Mar 30, 2022 0.1100 0.1100 0.1100 0.1100 84,500 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1100 0.1000 0.1100 74,954 +0.01(+10.00%)
Mar 28, 2022 0.0800 0.1050 0.0800 0.1000 134,630 +0.02(+25.00%)
Mar 25, 2022 0.0900 0.0900 0.0800 0.0800 98,002 -0.01(-11.11%)
Mar 24, 2022 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-14.29%)
Mar 23, 2022 0.1050 0.1050 0.1050 0.1050 12,000 +0.01(+16.67%)
Mar 22, 2022 0.0900 0.0900 0.0900 0.0900 93,000 +0.00(+0.00%)
Mar 21, 2022 0.0950 0.0950 0.0900 0.0900 18,050 +0.00(+0.00%)
Mar 18, 2022 0.1000 0.1000 0.0900 0.0900 52,500 -0.01(-10.00%)
Mar 17, 2022 0.1100 0.1100 0.1000 0.1000 21,500 -0.00(-4.76%)
Mar 16, 2022 0.1100 0.1200 0.1000 0.1050 39,700 -0.01(-4.55%)
Mar 15, 2022 0.1300 0.1300 0.1000 0.1100 19,910 +0.01(+4.76%)
Mar 14, 2022 0.1100 0.1100 0.1000 0.1050 73,760 +0.00(+0.00%)
Mar 11, 2022 0.1200 0.1200 0.1050 0.1050 89,308 -0.01(-12.50%)
Mar 10, 2022 0.1250 0.1250 0.1100 0.1200 129,498 +0.02(+20.00%)
Mar 09, 2022 0.1050 0.1100 0.1000 0.1000 98,551 +0.01(+5.26%)
Mar 08, 2022 0.1250 0.1250 0.0900 0.0950 30,541 -0.03(-24.00%)
Mar 07, 2022 0.1000 0.1350 0.0900 0.1250 47,500 +0.02(+25.00%)
Mar 04, 2022 0.1100 0.1100 0.0800 0.1000 27,435 -0.01(-9.09%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 1,202 +0.00(+0.00%)
Mar 02, 2022 0.1050 0.1100 0.1050 0.1100 10,907 +0.01(+10.00%)
Mar 01, 2022 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-20.00%)
Feb 25, 2022 0.1250 0 -0.01(-3.85%)
Feb 24, 2022 0.1300 0.1300 0.1150 0.1300 24,240 -0.01(-3.70%)
Feb 23, 2022 0.1400 0.1500 0.1350 0.1350 66,623 +0.01(+3.85%)
Feb 22, 2022 0.1350 0.1400 0.1300 0.1300 55,700 -0.03(-18.75%)
Feb 17, 2022 0.1600 0 -0.01(-3.03%)
Feb 16, 2022 0.1650 0.1650 0.1650 0.1650 15,890 +0.01(+3.13%)
Feb 15, 2022 0.1800 0.1800 0.1600 0.1600 79,100 -0.01(-3.03%)
Feb 14, 2022 0.1700 0.1700 0.1550 0.1650 53,000 -0.01(-2.94%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 10, 2022 0.1650 0.1700 0.1600 0.1700 68,500 -0.03(-15.00%)
Feb 08, 2022 0.2000 0.2000 0 +0.01(+2.56%)
Feb 07, 2022 0.1700 0.2000 0.1700 0.1950 65,925 +0.04(+21.88%)
Feb 04, 2022 0.1450 0.1850 0.1450 0.1600 272,075 +0.02(+14.29%)
Feb 03, 2022 0.1450 0.1450 0.1400 0.1400 9,000 +0.00(+0.00%)
Feb 01, 2022 0.1400 0.1400 0 +0.01(+7.69%)
Jan 31, 2022 0.1350 0.1450 0.1300 0.1300 47,022 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1500 0.1300 0.1300 21,000 -0.02(-13.33%)
Jan 27, 2022 0.1550 0.1550 0.1500 0.1500 21,000 -0.01(-3.23%)
Jan 26, 2022 0.1550 0.1550 0.1550 0.1550 5,000 -0.02(-8.82%)
Jan 24, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Jan 21, 2022 0.1400 0.1850 0.1400 0.1700 41,500 +0.03(+17.24%)
Jan 20, 2022 0.1550 0.1700 0.1450 0.1450 28,500 -0.05(-23.68%)
Jan 19, 2022 0.1800 0.1900 0.1800 0.1900 23,500 +0.02(+11.76%)
Jan 17, 2022 0.1700 0.1700 0 +0.01(+3.03%)
Jan 14, 2022 0.1750 0.1750 0.1650 0.1650 113,000 -0.02(-13.16%)
Jan 13, 2022 0.1850 0.1900 0.1800 0.1900 20,500 +0.00(+0.00%)
Jan 12, 2022 0.1800 0.1900 0.1750 0.1900 18,700 +0.02(+15.15%)
Jan 10, 2022 0.1600 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jan 07, 2022 0.1850 0.1850 0.1750 0.1750 275,050 -0.01(-2.78%)
Jan 06, 2022 0.2000 0.2000 0.1800 0.1800 22,000 -0.02(-12.20%)
Jan 05, 2022 0.2300 0.2300 0.2050 0.2050 34,001 -0.01(-2.38%)
Jan 04, 2022 0.2100 0.2100 0.2100 0.2100 28,000 +0.03(+16.67%)
Dec 31, 2021 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 30, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.04(+22.22%)
Dec 29, 2021 0.2000 0.2300 0.1800 0.1800 69,450 -0.02(-10.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 21, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 20, 2021 0.2400 0.2400 0.2100 0.2100 17,632 -0.02(-8.70%)
Dec 17, 2021 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Dec 16, 2021 0.2500 0.2500 0.2300 0.2300 29,000 -0.01(-4.17%)
Dec 15, 2021 0.2500 0.2650 0.2400 0.2400 204,200 +0.00(+0.00%)
Dec 14, 2021 0.2400 0.2400 0.2400 0.2400 40,000 +0.01(+4.35%)
Dec 13, 2021 0.2700 0.2700 0.2300 0.2300 45,000 -0.00(-2.13%)
Dec 10, 2021 0.2350 0.2350 0.2350 0.2350 17,500 +0.00(+2.17%)
Dec 09, 2021 0.2400 0.2400 0.2300 0.2300 36,396 -0.01(-6.12%)
Dec 07, 2021 0.2450 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Dec 06, 2021 0.2700 0.2700 0.2500 0.2700 14,666 +0.04(+14.89%)
Dec 03, 2021 0.2350 0.2350 0.2350 0.2350 5,500 +0.00(+2.17%)
Dec 02, 2021 0.2600 0.2600 0.2300 0.2300 1,657,238 -0.04(-13.21%)
Dec 01, 2021 0.2600 0.2650 0.2400 0.2650 18,750 +0.01(+1.92%)
Nov 30, 2021 0.2600 0.2600 0.2600 0.2600 142,500 +0.00(+0.00%)
Nov 29, 2021 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Nov 26, 2021 0.2650 0.2650 0.2600 0.2600 7,300 -0.02(-8.77%)
Nov 25, 2021 0.3100 0.3100 0.2850 0.2850 4,000 -0.01(-3.39%)
Nov 24, 2021 0.2950 0.2950 0.2950 0.2950 22,000 +0.03(+11.32%)
Nov 23, 2021 0.2600 0.2650 0.2550 0.2650 20,257 -0.01(-1.85%)
Nov 22, 2021 0.2600 0.2700 0.2500 0.2700 28,338 -0.03(-10.00%)
Nov 19, 2021 0.3000 0.3000 0.3000 0.3000 34,000 +0.03(+11.11%)
Nov 18, 2021 0.3000 0.2700 0.2700 0.2700 12,255 -0.02(-6.90%)
Nov 17, 2021 0.2900 0.3200 0.2900 0.2900 49,248 -0.01(-3.33%)
Nov 15, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Nov 12, 2021 0.2650 0.3300 0.2500 0.3050 134,700 +0.00(+0.00%)
Nov 11, 2021 0.3100 0.3100 0.3000 0.3050 60,404 +0.02(+5.17%)
Nov 10, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+1.75%)
Nov 09, 2021 0.3050 0.3050 0.2850 0.2850 19,693 -0.02(-5.00%)
Nov 08, 2021 0.2950 0.3000 0.2950 0.3000 26,100 -0.02(-6.25%)
Nov 05, 2021 0.3150 0.3200 0.3100 0.3200 44,500 +0.00(+0.00%)
Nov 04, 2021 0.3200 0.3200 0.3200 0.3200 30,683 +0.04(+14.29%)
Nov 03, 2021 0.2850 0.2850 0.2800 0.2800 10,250 +0.01(+3.70%)
Nov 02, 2021 0.2700 0.2750 0.2550 0.2700 85,849 -0.03(-10.00%)
Nov 01, 2021 0.3000 0.3200 0.3000 0.3000 131,338 +0.00(+0.00%)
Oct 29, 2021 0.3350 0.3400 0.3000 0.3000 20,805 +0.00(+0.00%)
Oct 28, 2021 0.3500 0.3500 0.3000 0.3000 11,400 -0.05(-14.29%)
Oct 27, 2021 0.3500 0.3600 0.3500 0.3500 71,558 +0.00(+0.00%)
Oct 26, 2021 0.2750 0.3500 144,882 +0.04(+12.90%)
Oct 25, 2021 0.2700 0.3100 0.2700 0.3100 90,000 +0.06(+24.00%)
Oct 22, 2021 0.3000 0.3000 0.2500 0.2500 59,377 -0.04(-13.79%)
Oct 21, 2021 0.3200 0.3200 0.2900 0.2900 132,195 +0.01(+1.75%)
Oct 20, 2021 0.3150 0.3150 0.2850 0.2850 78,000 -0.01(-3.39%)
Oct 19, 2021 0.3000 0.3000 0.2850 0.2950 21,100 +0.01(+3.51%)
Oct 18, 2021 0.2950 0.2950 0.2850 0.2850 13,000 -0.02(-5.00%)
Oct 14, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 13, 2021 0.3150 0.3150 0.3000 0.3000 35,000 +0.00(+0.00%)
Oct 12, 2021 0.3200 0.3200 0.3000 0.3000 51,800 -0.02(-4.76%)
Oct 07, 2021 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 06, 2021 0.3300 0.3450 0.3150 0.3150 39,500 +0.01(+1.61%)
Oct 05, 2021 0.3500 0.3500 0.3100 0.3100 114,029 -0.03(-10.14%)
Oct 04, 2021 0.3450 0.3450 0.3450 0.3450 8,200 +0.00(+0.00%)
Oct 01, 2021 0.3550 0.3650 0.3450 0.3450 89,800 -0.02(-4.17%)
Sep 30, 2021 0.3600 0.3600 0.3550 0.3600 24,500 -0.03(-7.69%)
Sep 29, 2021 0.3900 0.3900 0.3900 0.3900 20,500 +0.00(+0.00%)
Sep 28, 2021 0.3900 0.3900 0.3900 0.3900 13,500 +0.00(+0.00%)
Sep 27, 2021 0.3950 0.4000 0.3900 0.3900 36,000 +0.02(+5.41%)
Sep 24, 2021 0.3700 0.3800 0.3700 0.3700 17,050 +0.00(+0.00%)
Sep 23, 2021 0.3950 0.4000 0.3700 0.3700 99,001 +0.01(+2.78%)
Sep 22, 2021 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Sep 21, 2021 0.3800 0.3800 0.3600 0.3600 17,000 +0.01(+1.41%)
Sep 20, 2021 0.3700 0.3700 0.3550 0.3550 13,000 -0.02(-4.05%)
Sep 17, 2021 0.3550 0.3700 0.3500 0.3700 76,450 +0.00(+0.00%)
Sep 16, 2021 0.3500 0.3700 0.3500 0.3700 37,515 +0.02(+5.71%)
Sep 15, 2021 0.3900 0.4000 0.3400 0.3500 292,455 -0.05(-12.50%)
Sep 14, 2021 0.4000 0.4000 0.3900 0.4000 56,044 -0.01(-2.44%)
Sep 13, 2021 0.4400 0.4400 0.3800 0.4100 65,893 -0.04(-8.89%)
Sep 10, 2021 0.4450 0.4500 0.4000 0.4500 150,500 +0.01(+2.27%)
Sep 09, 2021 0.4250 0.4400 0.4250 0.4400 60,500 +0.04(+10.00%)
Sep 08, 2021 0.4000 0.4000 0.4000 0.4000 55,000 +0.00(+0.00%)
Sep 07, 2021 0.4500 0.4700 0.4000 0.4000 249,362 -0.02(-4.76%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 02, 2021 0.4000 0.4200 0.3750 0.4000 338,500 +0.01(+2.56%)
Sep 01, 2021 0.3900 0.4000 0.3600 0.3900 114,500 +0.00(+0.00%)
Aug 31, 2021 0.3500 0.3950 0.3200 0.3900 202,950 +0.01(+2.63%)
Aug 30, 2021 0.3650 0.3800 0.3500 0.3800 184,624 +0.04(+11.76%)
Aug 26, 2021 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 25, 2021 0.3450 0.3450 0.3400 0.3400 35,000 +0.01(+3.03%)
Aug 24, 2021 0.3700 0.3700 0.3300 0.3300 35,162 -0.02(-5.71%)
Aug 23, 2021 0.3500 0.3750 0.3500 0.3500 30,500 +0.03(+9.37%)
Aug 20, 2021 0.3600 0.3600 0.2350 0.3200 152,250 -0.06(-15.79%)
Aug 19, 2021 0.3450 0.3800 0.3450 0.3800 28,000 -0.03(-7.32%)
Aug 18, 2021 0.4000 0.4100 0.4000 0.4100 22,258 +0.01(+2.50%)
Aug 17, 2021 0.3850 0.4050 0.3600 0.4000 152,000 +0.02(+3.90%)
Aug 16, 2021 0.3800 0.3950 0.3800 0.3850 194,380 +0.03(+6.94%)
Aug 13, 2021 0.3050 0.4200 0.3050 0.3600 714,296 +0.04(+12.50%)
Aug 11, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 10, 2021 0.3500 0.3500 0.3100 0.3100 26,225 -0.03(-8.82%)
Aug 09, 2021 0.3200 0.3500 0.2800 0.3400 224,442 +0.02(+6.25%)
Aug 06, 2021 0.3200 0.3400 0.3150 0.3200 311,496 +0.02(+6.67%)
Aug 05, 2021 0.3000 0.3000 0.3000 0.3000 35,400 +0.00(+0.00%)
Aug 04, 2021 0.3000 0.3100 0.2800 0.3000 203,500 +0.00(+0.00%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2021 0.3000 0.3000 0.3000 0.3000 100 +0.01(+3.45%)
Jul 27, 2021 0.2900 0.2900 0.2900 0.2900 20,500 -0.01(-3.33%)
Jul 26, 2021 0.3050 0.3400 0.3000 0.3000 50,003 -0.04(-11.76%)
Jul 23, 2021 0.3400 0.3400 0.3400 0.3400 62,071 +0.00(+0.00%)
Jul 21, 2021 0.3400 0.3400 0.3400 0.3400 100 +0.02(+6.25%)
Jul 20, 2021 0.3400 0.3400 0.3100 0.3200 146,000 -0.04(-12.33%)
Jul 15, 2021 0.3650 0.3650 0.3650 329 +0.05(+17.74%)
Jul 14, 2021 0.3250 0.3250 0.3100 0.3100 34,524 +0.01(+3.33%)
Jul 13, 2021 0.3250 0.3250 0.3000 0.3000 14,513 -0.04(-11.76%)
Jul 12, 2021 0.2850 0.3400 0.2850 0.3400 27,500 -0.02(-6.85%)
Jul 09, 2021 0.3600 0.3650 0.3600 0.3650 9,000 +0.02(+5.80%)
Jul 07, 2021 0.3450 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Jul 06, 2021 0.3600 0.3700 0.3600 0.3700 15,254 +0.00(+0.00%)
Jul 05, 2021 0.3800 0.3800 0.3600 0.3700 102,301 +0.03(+8.82%)
Jul 02, 2021 0.3400 0.3400 0.3100 0.3400 30,870 +0.04(+13.33%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jun 29, 2021 0.3150 0.3150 0.3150 0.3150 7,000 +0.01(+1.61%)
Jun 24, 2021 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jun 22, 2021 0.3250 0.3250 0.3250 0.3250 200 -0.01(-1.52%)
Jun 21, 2021 0.3300 0.3300 0.3300 0.3300 10,200 +0.01(+3.13%)
Jun 18, 2021 0.3300 0.3300 0.3200 0.3200 31,085 -0.01(-3.03%)
Jun 17, 2021 0.3500 0.3500 0.3300 0.3300 28,500 -0.02(-5.71%)
Jun 16, 2021 0.3600 0.3600 0.3500 0.3500 128,500 +0.00(+0.00%)
Jun 15, 2021 0.3500 0.3500 0.3400 0.3500 22,700 +0.01(+2.94%)
Jun 14, 2021 0.3500 0.4000 0.3400 0.3400 66,500 +0.00(+0.00%)
Jun 11, 2021 0.3600 0.3800 0.3400 0.3400 80,850 -0.02(-5.56%)
Jun 10, 2021 0.3550 0.3600 0.3500 0.3600 55,007 +0.02(+5.88%)
Jun 09, 2021 0.3500 0.3500 0.3300 0.3400 37,365 -0.01(-2.86%)
Jun 08, 2021 0.3800 0.3800 0.3250 0.3500 59,000 +0.00(+0.00%)
Jun 07, 2021 0.3900 0.3900 0.3300 0.3500 46,059 -0.05(-12.50%)
Jun 04, 2021 0.3900 0.4000 0.3700 0.4000 12,824 +0.02(+5.26%)
Jun 03, 2021 0.3200 0.3800 0.3200 0.3800 29,201 +0.03(+8.57%)
Jun 02, 2021 0.3600 0.3750 0.3200 0.3500 45,277 -0.05(-12.50%)
Jun 01, 2021 0.3700 0.4000 0.3700 0.4000 55,500 +0.00(+0.00%)
May 31, 2021 0.3700 0.4000 0.3700 0.4000 56,500 +0.00(+0.00%)
May 28, 2021 0.3700 0.4000 0.3700 0.4000 43,291 +0.04(+9.59%)
May 27, 2021 0.3650 0.3650 0.3650 0.3650 1,590 -0.02(-3.95%)
May 26, 2021 0.3950 0.3950 0.3800 0.3800 101,010 -0.01(-2.56%)
May 25, 2021 0.3900 0.3900 0.3900 0.3900 1,008 +0.01(+2.63%)
May 21, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
May 20, 2021 0.3800 0.3900 0.3800 0.3900 21,770 +0.01(+2.63%)
May 18, 2021 0.3800 0.3800 0.3800 0.3800 15 -0.01(-2.56%)
May 17, 2021 0.3850 0.3900 0.3850 0.3900 8,175 +0.03(+8.33%)
May 14, 2021 0.3600 0.3600 0.3600 0.3600 2,004 +0.01(+2.86%)
May 13, 2021 0.3650 0.3650 0.3500 0.3500 25,300 -0.03(-7.89%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 10, 2021 0.3950 0.3950 0.3800 0.3800 20,245 +0.03(+8.57%)
May 07, 2021 0.3500 0.3900 0.3500 0.3500 74,476 +0.03(+9.37%)
May 06, 2021 0.3400 0.4000 0.3000 0.3200 292,401 -0.04(-11.11%)
May 05, 2021 0.3100 0.3600 0.3100 0.3600 32,521 +0.04(+14.29%)
May 04, 2021 0.3200 0.3200 0.3150 0.3150 13,483 +0.01(+1.61%)
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.