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

Advantagewon Oil Corp (OP: ANTGF )

0.0231 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 16, 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, 2018 0.0450 0.0506 0.0450 0.0500 150,000 +0.01(+11.11%)
Apr 27, 2018 0.0456 0.0456 0.0450 0.0450 52,969 -0.01(-10.00%)
Apr 26, 2018 0.0520 0.0520 0.0500 0.0500 216,400 -0.00(-7.92%)
Apr 25, 2018 0.0633 0.0633 0.0530 0.0543 59,000 +0.00(+6.47%)
Apr 24, 2018 0.0590 0.0590 0.0510 0.0510 150,000 -0.00(-8.60%)
Apr 23, 2018 0.0605 0.0615 0.0530 0.0558 184,000 -0.01(-11.00%)
Apr 20, 2018 0.0600 0.0680 0.0600 0.0627 134,000 +0.01(+10.00%)
Apr 19, 2018 0.0560 0.0600 0.0515 0.0570 367,000 +0.00(+3.64%)
Apr 18, 2018 0.0610 0.0610 0.0550 0.0550 57,000 -0.01(-9.84%)
Apr 16, 2018 0.0610 0.0610 0.0610 0 +0.00(+4.27%)
Apr 11, 2018 0.0585 0.0585 0.0585 0 +0.00(+0.17%)
Apr 10, 2018 0.0680 0.0680 0.0584 0.0584 133,000 -0.01(-16.57%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Apr 02, 2018 0.0800 0.0800 0.0800 0 +0.01(+9.59%)
Mar 28, 2018 0.0730 0.0730 0.0730 0 -0.00(-6.04%)
Mar 26, 2018 0.0777 0.0777 0.0777 0 +0.01(+7.90%)
Mar 23, 2018 0.0780 0.0790 0.0720 0.0720 23,800 -0.01(-11.11%)
Mar 21, 2018 0.0810 0.0810 0.0810 0 -0.00(-0.61%)
Mar 20, 2018 0.0829 0.0829 0.0790 0.0815 64,000 -0.00(-1.69%)
Mar 19, 2018 0.0830 0.0830 0.0820 0.0829 34,643 -0.00(-3.60%)
Mar 16, 2018 0.0870 0.0870 0.0850 0.0860 36,000 -0.01(-9.09%)
Mar 15, 2018 0.0946 0.0946 0.0946 0.0946 600 +0.01(+10.39%)
Mar 12, 2018 0.0857 0.0857 0.0857 0 -0.01(-9.60%)
Mar 09, 2018 0.0860 0.0948 0.0860 0.0948 53,000 +0.01(+9.72%)
Mar 08, 2018 0.0864 0.0864 0.0864 0.0864 14,000 +0.00(+3.47%)
Mar 07, 2018 0.0835 0.0835 0.0835 0.0835 14,000 +0.00(+4.24%)
Mar 06, 2018 0.0800 0.0801 0.0800 0.0801 14,000 +0.00(+4.03%)
Mar 05, 2018 0.0740 0.0770 0.0740 0.0770 44,000 -0.00(-5.41%)
Mar 02, 2018 0.0800 0.0814 0.0800 0.0814 29,000 -0.00(-4.46%)
Mar 01, 2018 0.0870 0.0870 0.0830 0.0852 29,000 -0.00(-5.33%)
Feb 28, 2018 0.0911 0.0911 0.0900 0.0900 30,000 -0.00(-4.46%)
Feb 27, 2018 0.0981 0.0981 0.0942 0.0942 15,000 -0.01(-5.61%)
Feb 26, 2018 0.0998 0.0998 0.0998 0.0998 15,000 +0.01(+11.38%)
Feb 23, 2018 0.0896 0.0896 0.0896 0.0896 5,000 -0.01(-11.37%)
Feb 22, 2018 0.1011 0.1011 0.1011 0.1011 15,000 -0.01(-8.09%)
Feb 21, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Feb 20, 2018 0.1020 0.1020 0.0991 0.1000 18,000 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.76%)
Feb 14, 2018 0.1096 0.1096 0.1096 0.1096 6,999 +0.00(+2.33%)
Feb 12, 2018 0.1071 0.1071 0.1071 0 -0.02(-13.98%)
Feb 08, 2018 0.1245 0.1245 0.1245 0 -0.01(-4.44%)
Feb 07, 2018 0.1409 0.1409 0.1303 0.1303 22,215 +0.00(+0.45%)
Feb 06, 2018 0.1120 0.1397 0.1120 0.1297 11,171 +0.00(+2.94%)
Feb 05, 2018 0.1398 0.1229 0.1260 23,900 -0.01(-9.87%)
Feb 02, 2018 0.1396 0.1398 0.1332 0.1398 50,000 +0.02(+13.02%)
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.