Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2018 0.0700 0.0800 0.0650 0.0800 792,054 +0.02(+33.33%)
Apr 27, 2018 0.0650 0.0700 0.0600 0.0600 219,500 -0.01(-7.69%)
Apr 26, 2018 0.0650 0.0700 0.0550 0.0650 3,575,500 -0.01(-7.14%)
Apr 25, 2018 0.0750 0.0800 0.0700 0.0700 986,139 -0.01(-17.65%)
Apr 24, 2018 0.0800 0.0850 0.0750 0.0850 368,133 +0.01(+6.25%)
Apr 23, 2018 0.0850 0.0850 0.0750 0.0800 1,268,845 -0.01(-5.88%)
Apr 20, 2018 0.0900 0.0950 0.0850 0.0850 343,800 +0.00(+0.00%)
Apr 19, 2018 0.0750 0.0850 0.0700 0.0850 693,707 +0.01(+13.33%)
Apr 18, 2018 0.0800 0.0800 0.0750 0.0750 35,500 -0.01(-6.25%)
Apr 17, 2018 0.0800 0.0850 0.0800 0.0800 67,500 +0.00(+0.00%)
Apr 16, 2018 0.0850 0.0850 0.0800 0.0800 189,500 -0.01(-5.88%)
Apr 13, 2018 0.0900 0.0900 0.0850 0.0850 267,120 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0850 0.0850 137,000 -0.00(-5.56%)
Apr 11, 2018 0.0800 0.0950 0.0800 0.0900 272,800 +0.01(+12.50%)
Apr 10, 2018 0.0900 0.1000 0.0800 0.0800 382,282 -0.02(-20.00%)
Apr 09, 2018 0.0900 0.1000 0.0900 0.1000 23,260 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1000 0.0900 0.1000 115,500 +0.00(+0.00%)
Apr 05, 2018 0.0950 0.1000 0.0950 0.1000 89,488 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.0900 0.1000 148,175 -0.00(-4.76%)
Apr 03, 2018 0.1100 0.1100 0.1000 0.1050 61,800 -0.01(-4.55%)
Apr 02, 2018 0.1000 0.1150 0.1000 0.1100 117,650 +0.00(+0.00%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 28, 2018 0.1050 0.1150 0.1000 0.1150 63,960 +0.01(+4.55%)
Mar 27, 2018 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Mar 26, 2018 0.1100 0.1150 0.1000 0.1150 82,885 +0.01(+9.52%)
Mar 23, 2018 0.1050 0.1100 0.1000 0.1050 129,891 -0.01(-4.55%)
Mar 22, 2018 0.1200 0.1200 0.1050 0.1100 205,004 +0.01(+4.76%)
Mar 21, 2018 0.1150 0.1200 0.1050 0.1050 234,017 -0.01(-12.50%)
Mar 20, 2018 0.1200 0.1200 0.1100 0.1200 41,000 +0.00(+0.00%)
Mar 19, 2018 0.1200 0.1200 0.1150 0.1200 331,900 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1200 0.1100 0.1200 359,000 +0.00(+0.00%)
Mar 15, 2018 0.1100 0.1200 0.1100 0.1200 352,000 +0.01(+14.29%)
Mar 14, 2018 0.1100 0.1150 0.1050 0.1050 73,000 -0.01(-8.70%)
Mar 13, 2018 0.1100 0.1150 0.1100 0.1150 168,050 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1200 0.1150 0.1150 109,200 -0.00(-4.17%)
Mar 09, 2018 0.1250 0.1300 0.1200 0.1200 329,275 -0.01(-4.00%)
Mar 08, 2018 0.1200 0.1250 0.1200 0.1250 85,000 +0.01(+4.17%)
Mar 07, 2018 0.1200 0.1250 0.1150 0.1200 433,320 +0.00(+4.35%)
Mar 06, 2018 0.1150 0.1200 0.1050 0.1150 493,700 -0.00(-4.17%)
Mar 05, 2018 0.1050 0.1200 0.1000 0.1200 629,135 +0.01(+9.09%)
Mar 02, 2018 0.1100 0.1200 0.1050 0.1100 346,988 -0.01(-8.33%)
Mar 01, 2018 0.1150 0.1200 0.1050 0.1200 162,905 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1300 0.1200 0.1200 100,000 -0.01(-7.69%)
Feb 27, 2018 0.1350 0.1350 0.1250 0.1300 357,200 +0.00(+0.00%)
Feb 26, 2018 0.1250 0.1350 0.1200 0.1300 82,150 +0.01(+8.33%)
Feb 23, 2018 0.1250 0.1250 0.1150 0.1200 88,000 -0.01(-4.00%)
Feb 22, 2018 0.1250 0.1350 0.0900 0.1250 1,104,915 -0.01(-7.41%)
Feb 21, 2018 0.1350 0.1400 0.1250 0.1350 211,205 +0.00(+0.00%)
Feb 20, 2018 0.1400 0.1400 0.1300 0.1350 140,221 -0.01(-3.57%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 15, 2018 0.1450 0.1450 0.1350 0.1450 117,503 +0.00(+0.00%)
Feb 14, 2018 0.1450 0.1450 0.1400 0.1450 107,399 +0.00(+3.57%)
Feb 13, 2018 0.1450 0.1450 0.1300 0.1400 118,300 -0.00(-3.45%)
Feb 12, 2018 0.1500 0.1550 0.1400 0.1450 234,104 -0.01(-3.33%)
Feb 09, 2018 0.1500 0.1600 0.1400 0.1500 577,894 -0.01(-6.25%)
Feb 08, 2018 0.1700 0.1700 0.1550 0.1600 227,313 -0.01(-5.88%)
Feb 07, 2018 0.1750 0.1600 0.1700 899,682 -0.00(-2.86%)
Feb 06, 2018 0.1600 0.1750 0.1500 0.1750 183,776 +0.02(+16.67%)
Feb 05, 2018 0.1700 0.1700 0.1500 0.1500 559,178 -0.02(-11.76%)
Feb 02, 2018 0.1700 0.1850 0.1600 0.1700 498,490 +0.01(+6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.