Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Africa Oil Corp (OP: AOIFF )

1.700 +0.002 (+0.12%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.585 1.585 1.550 1.550 486 +0.02(+1.31%)
May 27, 2016 1.530 1.530 1.530 0 -0.04(-2.40%)
May 26, 2016 1.568 1.568 1.568 1.568 1,080 +0.00(+0.29%)
May 25, 2016 1.500 1.563 1.500 1.563 2,750 +0.08(+5.39%)
May 24, 2016 1.500 1.500 1.480 1.483 12,766 -0.07(-4.32%)
May 23, 2016 1.550 1.550 1.550 1.550 1,885 +0.01(+0.65%)
May 20, 2016 1.540 1.540 1.540 1.540 3,130 +0.02(+1.32%)
May 19, 2016 1.522 1.522 1.515 1.520 20,979 -0.07(-4.34%)
May 18, 2016 1.593 1.593 1.589 1.589 2,120 +0.01(+0.57%)
May 17, 2016 1.596 1.619 1.580 1.580 5,014 +0.00(+0.00%)
May 16, 2016 1.580 1.580 1.580 1.580 100 +0.01(+0.52%)
May 12, 2016 1.572 1.572 1.572 0 +0.05(+3.35%)
May 11, 2016 1.510 1.558 1.510 1.521 11,720 +0.00(+0.06%)
May 10, 2016 1.520 1.520 1.520 1.520 6,749 -0.03(-1.94%)
May 09, 2016 1.592 1.592 1.550 1.550 1,094 -0.05(-3.18%)
May 06, 2016 1.604 1.604 1.600 1.601 2,085 +0.00(+0.00%)
May 04, 2016 1.601 1.601 1.601 143 -0.08(-4.54%)
May 03, 2016 1.710 1.710 1.677 1.677 8,611 -0.03(-1.58%)
May 02, 2016 1.710 1.710 1.701 1.704 7,900 -0.05(-2.63%)
Apr 29, 2016 1.760 1.770 1.750 1.750 4,793 -0.00(-0.17%)
Apr 28, 2016 1.725 1.753 1.713 1.753 9,608 +0.07(+4.22%)
Apr 27, 2016 1.707 1.707 1.682 1.682 1,100 +0.03(+1.86%)
Apr 26, 2016 1.627 1.651 1.620 1.651 4,308 +0.05(+3.20%)
Apr 25, 2016 1.624 1.642 1.603 1.600 3,100 -0.08(-4.76%)
Apr 22, 2016 1.680 1.683 1.680 1.680 5,450 +0.00(+0.00%)
Apr 21, 2016 1.700 1.700 1.658 1.680 11,227 -0.01(-0.59%)
Apr 20, 2016 1.680 1.705 1.680 1.690 7,600 +0.05(+3.05%)
Apr 19, 2016 1.670 1.670 1.640 1.640 8,000 -0.01(-0.64%)
Apr 18, 2016 1.611 1.651 1.611 1.651 8,510 -0.09(-5.38%)
Apr 15, 2016 1.690 1.750 1.671 1.744 3,952 +0.06(+3.43%)
Apr 14, 2016 1.670 1.687 1.670 1.687 3,458 -0.03(-1.60%)
Apr 13, 2016 1.719 1.720 1.691 1.714 10,655 -0.06(-3.16%)
Apr 12, 2016 1.650 1.770 1.650 1.770 34,052 +0.12(+7.27%)
Apr 11, 2016 1.638 1.653 1.638 1.650 2,275 +0.04(+2.48%)
Apr 08, 2016 1.599 1.613 1.592 1.610 13,711 +0.04(+2.61%)
Apr 07, 2016 1.610 1.610 1.553 1.569 3,332 -0.01(-0.63%)
Apr 06, 2016 1.580 1.580 1.579 1.579 1,230 +0.06(+3.88%)
Apr 05, 2016 1.550 1.550 1.520 1.520 11,908 -0.06(-3.80%)
Apr 04, 2016 1.616 1.616 1.580 1.580 31,164 -0.13(-7.48%)
Apr 01, 2016 1.655 1.708 1.650 1.708 3,300 +0.03(+1.84%)
Mar 31, 2016 1.660 1.680 1.660 1.677 2,754 +0.01(+0.79%)
Mar 30, 2016 1.678 1.680 1.656 1.664 5,046 -0.02(-0.97%)
Mar 29, 2016 1.557 1.680 1.557 1.680 1,825 +0.11(+7.06%)
Mar 24, 2016 1.569 1.569 1.569 0 -0.05(-3.14%)
Mar 23, 2016 1.683 1.685 1.610 1.620 22,920 -0.07(-4.35%)
Mar 21, 2016 1.694 1.694 1.694 55 +0.12(+7.87%)
Mar 18, 2016 1.583 1.584 1.570 1.570 10,103 -0.02(-1.26%)
Mar 17, 2016 1.580 1.590 1.580 1.590 1,663 +0.03(+1.79%)
Mar 16, 2016 1.522 1.562 1.522 1.562 2,962 +0.12(+8.40%)
Mar 14, 2016 1.441 1.441 1.441 109 -0.02(-1.61%)
Mar 11, 2016 1.471 1.481 1.460 1.464 3,859 +0.05(+3.87%)
Mar 10, 2016 1.420 1.423 1.410 1.410 3,530 -0.03(-2.02%)
Mar 09, 2016 1.420 1.450 1.420 1.439 31,873 +0.03(+2.06%)
Mar 08, 2016 1.480 1.480 1.390 1.410 10,250 -0.10(-6.52%)
Mar 07, 2016 1.430 1.510 1.430 1.508 3,203 +0.08(+5.48%)
Mar 04, 2016 1.370 1.430 1.370 1.430 16,493 +0.06(+4.46%)
Mar 03, 2016 1.350 1.369 1.345 1.369 13,125 +0.05(+3.58%)
Mar 02, 2016 1.298 1.322 1.280 1.322 5,530 +0.01(+0.89%)
Mar 01, 2016 1.300 1.310 1.290 1.310 4,044 +0.02(+1.26%)
Feb 29, 2016 1.264 1.300 1.264 1.294 4,539 +0.03(+2.67%)
Feb 25, 2016 1.260 1.260 1.260 105 +0.05(+4.47%)
Feb 24, 2016 1.200 1.206 1.200 1.206 600 +0.00(+0.31%)
Feb 23, 2016 1.222 1.222 1.202 1.202 8,000 -0.04(-3.10%)
Feb 22, 2016 1.242 1.264 1.241 1.241 622 -0.00(-0.25%)
Feb 19, 2016 1.226 1.250 1.226 1.244 4,900 -0.02(-1.27%)
Feb 18, 2016 1.257 1.260 1.257 1.260 991 +0.02(+1.54%)
Feb 17, 2016 1.250 1.250 1.241 1.241 3,690 -0.01(-0.61%)
Feb 16, 2016 1.276 1.276 1.248 1.248 1,431 +0.01(+0.69%)
Feb 12, 2016 1.240 1.240 1.240 0 +0.07(+5.98%)
Feb 11, 2016 1.160 1.180 1.160 1.170 14,800 -0.02(-1.43%)
Feb 10, 2016 1.160 1.220 1.160 1.187 13,603 -0.01(-1.08%)
Feb 09, 2016 1.210 1.210 1.200 1.200 6,410 -0.02(-1.64%)
Feb 08, 2016 1.230 1.240 1.220 1.220 8,076 -0.02(-1.68%)
Feb 05, 2016 1.270 1.270 1.241 1.241 23,608 -0.04(-3.36%)
Feb 04, 2016 1.380 1.380 1.284 1.284 16,665 +0.00(+0.31%)
Feb 03, 2016 1.275 1.280 1.270 1.280 8,131 +0.03(+2.07%)
Feb 02, 2016 1.254 1.254 1.254 1.254 100 -0.08(-5.71%)
Feb 01, 2016 1.336 1.336 1.330 1.330 900 -0.04(-2.99%)
Jan 29, 2016 1.379 1.389 1.370 1.371 1,810 +0.02(+1.14%)
Jan 28, 2016 1.359 1.237 1.356 2,339 +0.12(+9.59%)
Jan 27, 2016 1.220 1.237 1.220 1.237 1,308 +0.02(+1.39%)
Jan 26, 2016 1.220 1.220 1.220 1.220 825 +0.04(+3.31%)
Jan 25, 2016 1.181 1.181 1.181 1.181 200 -0.02(-1.98%)
Jan 22, 2016 1.180 1.205 1.170 1.205 4,610 +0.10(+9.13%)
Jan 21, 2016 1.134 1.134 1.104 1.104 2,518 +0.01(+0.45%)
Jan 20, 2016 1.132 1.132 1.080 1.099 6,460 -0.04(-3.60%)
Jan 19, 2016 1.150 1.178 1.135 1.140 5,170 +0.00(+0.00%)
Jan 15, 2016 1.140 1.140 1.140 0 -0.04(-3.39%)
Jan 14, 2016 1.201 1.201 1.180 1.180 4,620 +0.00(+0.00%)
Jan 13, 2016 1.198 1.220 1.150 1.180 8,560 -0.01(-0.92%)
Jan 12, 2016 1.250 1.256 1.150 1.191 38,314 -0.07(-5.48%)
Jan 11, 2016 1.292 1.292 1.248 1.260 8,190 -0.17(-11.89%)
Jan 08, 2016 1.430 1.430 1.430 1.430 131 +0.06(+4.38%)
Jan 07, 2016 1.396 1.398 1.370 1.370 7,878 -0.05(-3.52%)
Jan 06, 2016 1.445 1.445 1.420 1.420 2,677 -0.05(-3.70%)
Jan 05, 2016 1.474 1.474 1.474 1.474 265 -0.04(-2.93%)
Jan 04, 2016 1.470 1.520 1.470 1.519 3,600 +0.10(+6.97%)
Dec 31, 2015 1.420 1.420 1.420 0 -0.01(-0.62%)
Dec 30, 2015 1.439 1.439 1.411 1.429 1,550 -0.03(-2.15%)
Dec 29, 2015 1.455 1.460 1.440 1.460 1,027 +0.01(+0.71%)
Dec 28, 2015 1.480 1.480 1.450 1.450 872 -0.07(-4.61%)
Dec 24, 2015 1.520 1.520 1.520 0 +0.04(+2.70%)
Dec 23, 2015 1.420 1.481 1.420 1.480 900 +0.04(+2.78%)
Dec 22, 2015 1.440 1.440 1.440 1.440 2,600 +0.02(+1.41%)
Dec 21, 2015 1.410 1.420 1.410 1.420 960 +0.03(+2.16%)
Dec 18, 2015 1.390 1.390 1.390 1.390 1,351 +0.03(+2.14%)
Dec 17, 2015 1.400 1.400 1.361 1.361 1,500 -0.02(-1.44%)
Dec 16, 2015 1.400 1.400 1.381 1.381 3,156 -0.04(-2.76%)
Dec 15, 2015 1.370 1.420 1.330 1.420 6,901 +0.14(+10.94%)
Dec 14, 2015 1.266 1.300 1.261 1.280 3,543 -0.05(-3.76%)
Dec 11, 2015 1.330 1.330 1.310 1.330 11,100 -0.03(-2.01%)
Dec 10, 2015 1.379 1.379 1.357 1.357 600 -0.03(-2.35%)
Dec 09, 2015 1.410 1.410 1.386 1.390 5,217 +0.02(+1.46%)
Dec 08, 2015 1.370 1.390 1.370 1.370 3,463 +0.00(+0.00%)
Dec 07, 2015 1.435 1.441 1.370 1.370 11,290 -0.11(-7.52%)
Dec 04, 2015 1.500 1.500 1.481 1.481 1,749 -0.02(-1.24%)
Dec 03, 2015 1.507 1.511 1.500 1.500 1,690 -0.01(-0.66%)
Dec 02, 2015 1.491 1.516 1.491 1.510 1,356 +0.00(+0.29%)
Dec 01, 2015 1.460 1.550 1.460 1.506 8,988 +0.05(+3.12%)
Nov 30, 2015 1.468 1.468 1.450 1.460 8,500 +0.01(+0.69%)
Nov 27, 2015 1.449 1.450 1.449 1.450 3,200 -0.02(-1.36%)
Nov 25, 2015 1.470 1.470 1.470 0 -0.01(-0.68%)
Nov 24, 2015 1.460 1.486 1.460 1.480 1,557 +0.02(+1.37%)
Nov 23, 2015 1.460 0 +0.01(+0.91%)
Nov 20, 2015 1.494 1.496 1.446 1.447 1,572 -0.01(-0.90%)
Nov 18, 2015 1.460 1.460 1.460 0 +0.02(+1.39%)
Nov 17, 2015 1.448 1.448 1.440 1.440 2,573 -0.05(-3.36%)
Nov 16, 2015 1.510 1.510 1.472 1.490 16,010 +0.00(+0.00%)
Nov 13, 2015 1.489 1.490 1.480 1.490 3,210 -0.02(-1.32%)
Nov 12, 2015 1.540 1.540 1.510 1.510 2,735 -0.04(-2.89%)
Nov 11, 2015 1.600 1.600 1.555 1.555 3,350 -0.02(-0.96%)
Nov 10, 2015 1.560 1.603 1.543 1.570 12,730 -0.03(-1.88%)
Nov 09, 2015 1.661 1.730 1.580 1.600 122,160 +0.35(+28.00%)
Nov 06, 2015 1.259 1.259 1.250 1.250 326 +0.00(+0.00%)
Nov 05, 2015 1.370 1.370 1.250 1.250 9,520 -0.06(-4.65%)
Nov 04, 2015 1.362 1.365 1.311 1.311 3,824 -0.05(-3.61%)
Nov 03, 2015 1.352 1.360 1.352 1.360 753 +0.11(+8.80%)
Nov 02, 2015 1.248 1.250 1.248 1.250 4,352 -0.01(-0.79%)
Oct 30, 2015 1.220 1.260 1.220 1.260 1,600 +0.03(+2.44%)
Oct 29, 2015 1.260 1.260 1.229 1.230 3,800 -0.02(-1.60%)
Oct 28, 2015 1.260 1.290 1.250 1.250 4,599 -0.03(-2.17%)
Oct 27, 2015 1.290 1.290 1.250 1.278 3,800 -0.04(-2.90%)
Oct 26, 2015 1.349 1.349 1.314 1.316 1,797 -0.03(-2.53%)
Oct 23, 2015 1.350 1.350 1.350 1.350 7,575 -0.03(-2.41%)
Oct 22, 2015 1.380 1.387 1.380 1.383 13,225 +0.01(+0.96%)
Oct 21, 2015 1.370 1.380 1.370 1.370 1,535 -0.05(-3.51%)
Oct 20, 2015 1.438 1.438 1.410 1.420 15,200 -0.05(-3.40%)
Oct 19, 2015 1.510 1.510 1.410 1.470 17,352 -0.07(-4.55%)
Oct 16, 2015 1.580 1.580 1.520 1.540 5,072 +0.04(+2.56%)
Oct 15, 2015 1.500 1.502 1.500 1.502 1,400 -0.01(-0.94%)
Oct 14, 2015 1.510 1.537 1.510 1.516 20,460 -0.03(-2.20%)
Oct 13, 2015 1.502 1.550 1.500 1.550 3,004 +0.00(+0.00%)
Oct 12, 2015 1.590 1.590 1.540 1.550 36,540 -0.04(-2.52%)
Oct 09, 2015 1.600 1.620 1.570 1.590 19,689 -0.01(-0.63%)
Oct 08, 2015 1.557 1.600 1.557 1.600 3,600 +0.06(+3.90%)
Oct 07, 2015 1.450 1.540 1.450 1.540 485 +0.10(+6.94%)
Oct 06, 2015 1.440 1.440 1.440 1.440 105 +0.09(+6.67%)
Oct 05, 2015 1.340 1.375 1.332 1.350 9,409 +0.12(+9.58%)
Oct 02, 2015 1.210 1.232 1.210 1.232 570 +0.03(+2.67%)
Oct 01, 2015 1.193 1.202 1.175 1.200 5,104 +0.06(+5.26%)
Sep 30, 2015 1.130 1.160 1.120 1.140 2,314 +0.01(+0.69%)
Sep 29, 2015 1.129 1.132 1.129 1.132 1,838 -0.01(-0.68%)
Sep 24, 2015 1.140 1.140 1.140 34 -0.01(-0.57%)
Sep 23, 2015 1.172 1.172 1.147 1.147 720 -0.07(-6.02%)
Sep 21, 2015 1.220 1.220 1.220 0 -0.04(-3.03%)
Sep 18, 2015 1.250 1.280 1.250 1.258 2,758 +0.01(+0.87%)
Sep 16, 2015 1.247 1.247 1.247 0 +0.06(+4.82%)
Sep 15, 2015 1.210 1.216 1.190 1.190 2,054 -0.03(-2.46%)
Sep 14, 2015 1.250 1.270 1.220 1.220 9,461 -0.03(-2.75%)
Sep 11, 2015 1.254 1.254 1.254 1.254 250 -0.05(-3.50%)
Sep 09, 2015 1.300 1.300 1.300 0 -0.05(-3.70%)
Sep 08, 2015 1.350 1.350 1.350 1.350 501 -0.02(-1.32%)
Sep 04, 2015 1.368 1.368 1.368 0 -0.04(-2.98%)
Sep 03, 2015 1.370 1.410 1.370 1.410 14,272 +0.09(+6.80%)
Sep 02, 2015 1.450 1.450 1.320 1.320 12,014 -0.10(-7.01%)
Sep 01, 2015 1.450 1.450 1.420 1.420 2,860 -0.15(-9.57%)
Aug 31, 2015 1.464 1.570 1.430 1.570 16,790 +0.05(+3.43%)
Aug 28, 2015 1.527 1.527 1.518 1.518 3,120 +0.11(+8.10%)
Aug 27, 2015 1.410 1.412 1.404 1.404 14,505 +0.11(+8.78%)
Aug 26, 2015 1.350 1.350 1.291 1.291 1,924 +0.01(+0.85%)
Aug 25, 2015 1.300 1.353 1.280 1.280 24,605 -0.02(-1.54%)
Aug 24, 2015 1.360 1.360 1.270 1.300 16,430 -0.15(-10.55%)
Aug 21, 2015 1.479 1.480 1.453 1.453 5,730 -0.05(-3.03%)
Aug 20, 2015 1.510 1.510 1.499 1.499 2,140 -0.02(-1.40%)
Aug 19, 2015 1.512 1.520 1.512 1.520 2,851 -0.03(-1.94%)
Aug 18, 2015 1.550 1.550 1.550 1.550 3,100 +0.03(+2.17%)
Aug 17, 2015 1.517 1.517 1.517 1.517 1,090 +0.03(+1.82%)
Aug 14, 2015 1.488 1.506 1.480 1.490 5,909 -0.10(-6.29%)
Aug 13, 2015 1.590 1.590 1.590 1.590 1,000 +0.10(+6.68%)
Aug 12, 2015 1.490 1.490 1.490 1.490 229 +0.02(+1.39%)
Aug 11, 2015 1.490 1.490 1.450 1.470 2,905 -0.06(-4.13%)
Aug 10, 2015 1.512 1.533 1.512 1.533 7,500 +0.05(+3.60%)
Aug 07, 2015 1.470 1.496 1.469 1.480 25,985 +0.01(+0.68%)
Aug 06, 2015 1.430 1.476 1.430 1.470 3,110 +0.01(+0.62%)
Aug 05, 2015 1.500 1.500 1.461 1.461 6,362 +0.00(+0.07%)
Aug 04, 2015 1.474 1.489 1.445 1.460 7,480 -0.01(-0.68%)
Aug 03, 2015 1.470 1.470 1.470 1.470 2,693 -0.04(-2.93%)
Jul 31, 2015 1.509 1.514 1.509 1.514 2,329 -0.03(-1.67%)
Jul 30, 2015 1.560 1.570 1.540 1.540 7,200 -0.01(-0.43%)
Jul 29, 2015 1.470 1.570 1.470 1.547 12,027 +0.13(+8.92%)
Jul 28, 2015 1.427 1.427 1.420 1.420 350 +0.00(+0.24%)
Jul 27, 2015 1.463 1.463 1.417 1.417 7,043 -0.07(-4.73%)
Jul 24, 2015 1.542 1.542 1.440 1.487 8,316 -0.08(-5.33%)
Jul 23, 2015 1.601 1.601 1.570 1.571 5,500 -0.03(-2.09%)
Jul 22, 2015 1.650 1.650 1.604 1.604 1,730 -0.02(-1.47%)
Jul 21, 2015 1.590 1.628 1.590 1.628 1,150 +0.04(+2.39%)
Jul 20, 2015 1.615 1.630 1.590 1.590 5,300 -0.04(-2.29%)
Jul 17, 2015 1.630 1.630 1.627 1.627 2,953 -0.01(-0.77%)
Jul 16, 2015 1.640 1.644 1.620 1.640 1,725 +0.03(+1.93%)
Jul 15, 2015 1.670 1.690 1.609 1.609 12,343 -0.08(-4.79%)
Jul 14, 2015 1.730 1.730 1.690 1.690 2,565 -0.04(-2.30%)
Jul 13, 2015 1.734 1.740 1.730 1.730 21,009 -0.02(-1.15%)
Jul 10, 2015 1.736 1.770 1.736 1.750 17,639 +0.06(+3.29%)
Jul 09, 2015 1.690 1.694 1.660 1.694 4,850 +0.11(+6.92%)
Jul 08, 2015 1.585 1.585 1.585 1.585 300 -0.01(-0.36%)
Jul 07, 2015 1.600 1.600 1.550 1.590 15,732 -0.05(-3.02%)
Jul 06, 2015 1.625 1.660 1.580 1.640 31,483 -0.12(-6.83%)
Jul 02, 2015 1.760 1.760 1.760 0 -0.04(-2.21%)
Jun 30, 2015 1.800 1.800 1.800 0 +0.07(+4.05%)
Jun 29, 2015 1.795 1.810 1.710 1.730 18,092 -0.07(-3.89%)
Jun 26, 2015 1.830 1.830 1.800 1.800 6,000 -0.05(-2.70%)
Jun 25, 2015 1.855 1.860 1.830 1.850 9,844 -0.03(-1.72%)
Jun 24, 2015 1.880 1.882 1.851 1.882 17,374 -0.01(-0.40%)
Jun 23, 2015 1.890 1.890 1.890 1.890 120 +0.04(+2.16%)
Jun 22, 2015 1.920 1.920 1.850 1.850 24,888 -0.05(-2.63%)
Jun 19, 2015 1.880 1.900 1.880 1.900 10,898 +0.03(+1.60%)
Jun 18, 2015 1.900 1.900 1.870 1.870 8,778 +0.02(+1.08%)
Jun 17, 2015 1.898 1.898 1.850 1.850 39,158 -0.04(-2.12%)
Jun 16, 2015 1.876 1.893 1.865 1.890 28,090 -0.01(-0.53%)
Jun 15, 2015 1.893 1.900 1.893 1.900 46,359 -0.05(-2.32%)
Jun 12, 2015 1.980 2.002 1.945 1.945 13,166 -0.07(-3.70%)
Jun 11, 2015 2.050 2.050 2.000 2.020 8,514 -0.06(-2.74%)
Jun 10, 2015 2.041 2.080 2.032 2.077 30,585 +0.11(+5.43%)
Jun 09, 2015 2.010 1.950 1.970 5,384 +0.07(+3.68%)
Jun 08, 2015 1.902 1.910 1.900 1.900 21,993 -0.06(-3.06%)
Jun 05, 2015 1.930 2.000 1.880 1.960 22,425 -0.06(-3.02%)
Jun 04, 2015 2.070 2.070 2.000 2.021 28,147 -0.04(-1.89%)
Jun 03, 2015 2.071 2.090 2.060 2.060 10,562 -0.05(-2.37%)
Jun 02, 2015 2.100 2.110 2.064 2.110 3,198 +0.06(+2.93%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.