OILFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
May 17 2024 | 0.107 | 0.0009 | 0.85% | 0.1109 | 0.1109 | 0.106 | 74,185 |
May 16 2024 | 0.1061 | 0.0098 | 10.18% | 0.0832 | 0.11 | 0.0832 | 14,930 |
May 15 2024 | 0.0963 | -0.0007 | -0.72% | 0.0963 | 0.0963 | 0.0963 | 500 |
May 14 2024 | 0.097 | -0.0068 | -6.55% | 0.0765 | 0.10 | 0.0765 | 18,720 |
May 13 2024 | 0.1038 | 0.0088 | 9.26% | 0.0833 | 0.1038 | 0.0833 | 35,532 |
May 10 2024 | 0.095 | -0.0062 | -6.13% | 0.09 | 0.0968 | 0.09 | 1,662 |
May 09 2024 | 0.1012 | -0.0001 | -0.10% | 0.10 | 0.10165 | 0.0966 | 107,265 |
May 08 2024 | 0.1013 | 0.0027 | 2.74% | 0.0765 | 0.1034 | 0.0765 | 37,005 |
May 07 2024 | 0.0986 | -0.0055 | -5.28% | 0.0986 | 0.0986 | 0.0986 | 260 |
May 06 2024 | 0.1041 | 0.0003 | 0.29% | 0.11 | 0.11 | 0.1041 | 1,252 |
May 03 2024 | 0.1038 | 0.0026 | 2.57% | 0.0974 | 0.1038 | 0.0974 | 2,908 |
May 02 2024 | 0.1012 | -0.0007 | -0.69% | 0.11 | 0.11 | 0.10115 | 14,267 |
May 01 2024 | 0.1019 | -0.0021 | -2.02% | 0.09325 | 0.1019 | 0.09325 | 2,649 |
Apr 30 2024 | 0.104 | -0.0012 | -1.14% | 0.10 | 0.1084 | 0.10 | 28,666 |
Apr 29 2024 | 0.1052 | -0.0055 | -4.97% | 0.11 | 0.11 | 0.1052 | 1,237 |
Apr 26 2024 | 0.1107 | 0.0075 | 7.27% | 0.105 | 0.1107 | 0.105 | 10,000 |
Apr 25 2024 | 0.1032 | 0.0192 | 22.86% | 0.1032 | 0.1032 | 0.1032 | 4,500 |
Apr 24 2024 | 0.084 | -0.0128 | -13.22% | 0.084 | 0.084 | 0.084 | 150 |
Apr 23 2024 | 0.0968 | 0.0035 | 3.75% | 0.084 | 0.0968 | 0.084 | 1,840 |
Apr 22 2024 | 0.0933 | 0.00 | 0.00% | 0.0933 | 0.0933 | 0.0933 | 0 |
Apr 19 2024 | 0.0933 | -0.0092 | -8.98% | 0.0989 | 0.0989 | 0.0933 | 11,240 |
Apr 18 2024 | 0.1025 | -0.0006 | -0.58% | 0.0965 | 0.1025 | 0.0833 | 14,961 |
Apr 17 2024 | 0.1031 | 0.0031 | 3.10% | 0.1016 | 0.1031 | 0.0972 | 10,007 |
Apr 16 2024 | 0.10 | 0.0001 | 0.10% | 0.1029 | 0.1029 | 0.0963 | 18,940 |
Apr 15 2024 | 0.0999 | 0.00065 | 0.65% | 0.0899 | 0.1031 | 0.0899 | 53,350 |
Apr 12 2024 | 0.09925 | -0.00235 | -2.31% | 0.1032 | 0.1032 | 0.09925 | 18,635 |
Apr 11 2024 | 0.1016 | -0.00005 | -0.05% | 0.10 | 0.1016 | 0.10 | 7,800 |
Apr 10 2024 | 0.10165 | -0.00165 | -1.60% | 0.0833 | 0.10165 | 0.0833 | 1,220 |
Apr 09 2024 | 0.1033 | 0.00605 | 6.22% | 0.0833 | 0.1033 | 0.0833 | 12,934 |
Apr 08 2024 | 0.09725 | -0.0013 | -1.32% | 0.0816 | 0.10 | 0.0816 | 2,399 |
Apr 05 2024 | 0.09855 | -0.00145 | -1.45% | 0.1007 | 0.1007 | 0.0903 | 7,350 |
Apr 04 2024 | 0.10 | 0.0059 | 6.27% | 0.1002 | 0.102 | 0.0949 | 41,902 |
Apr 03 2024 | 0.0941 | 0.0108 | 12.97% | 0.0833 | 0.0942 | 0.0833 | 6,263 |
Apr 02 2024 | 0.0833 | -0.0017 | -2.00% | 0.0863 | 0.0917 | 0.0833 | 14,781 |
Apr 01 2024 | 0.085 | -0.008 | -8.60% | 0.0973 | 0.0973 | 0.085 | 128,422 |
Mar 28 2024 | 0.093 | 0.0061 | 7.02% | 0.089 | 0.093 | 0.089 | 29,034 |
Mar 27 2024 | 0.0869 | -0.0014 | -1.59% | 0.0973 | 0.0973 | 0.0865 | 6,555 |
Mar 26 2024 | 0.0883 | -0.00225 | -2.48% | 0.0921 | 0.09525 | 0.0883 | 111,770 |
Mar 25 2024 | 0.09055 | 0.00055 | 0.61% | 0.0993 | 0.0993 | 0.09055 | 55,497 |
Mar 22 2024 | 0.09 | 0.001 | 1.12% | 0.0902 | 0.095 | 0.088 | 158,617 |
Mar 21 2024 | 0.089 | -0.0037 | -3.99% | 0.0924 | 0.0968 | 0.089 | 12,677 |
Mar 20 2024 | 0.0927 | 0.003 | 3.34% | 0.0847 | 0.0927 | 0.0847 | 66,011 |
Mar 19 2024 | 0.0897 | 0.001 | 1.13% | 0.0872 | 0.091 | 0.0868 | 21,070 |
Mar 18 2024 | 0.0887 | -0.0013 | -1.44% | 0.0833 | 0.096 | 0.0718 | 66,900 |
Mar 15 2024 | 0.09 | -0.00415 | -4.40% | 0.122 | 0.122 | 0.09 | 115,340 |
Mar 14 2024 | 0.094145 | -0.00246 | -2.54% | 0.0979 | 0.0979 | 0.0925 | 41,800 |
Mar 13 2024 | 0.0966 | 0.0015 | 1.58% | 0.10215 | 0.10215 | 0.0966 | 32,359 |
Mar 12 2024 | 0.0951 | -0.00705 | -6.90% | 0.0963 | 0.09955 | 0.0951 | 3,251 |
Mar 11 2024 | 0.10215 | -0.00045 | -0.44% | 0.0767 | 0.10585 | 0.0767 | 7,654 |
Mar 08 2024 | 0.1026 | -0.0033 | -3.12% | 0.101 | 0.1026 | 0.096 | 25,506 |
Mar 07 2024 | 0.1059 | 0.0099 | 10.31% | 0.0833 | 0.1069 | 0.0833 | 8,790 |
Mar 06 2024 | 0.096 | 0.00 | 0.00% | 0.09325 | 0.096 | 0.091 | 29,658 |
Mar 05 2024 | 0.096 | -0.0156 | -13.98% | 0.0979 | 0.1037 | 0.0878 | 251,587 |
Mar 04 2024 | 0.1116 | -0.0027 | -2.36% | 0.1056 | 0.122 | 0.1056 | 20,787 |
Mar 01 2024 | 0.1143 | 0.0019 | 1.69% | 0.078 | 0.1237 | 0.078 | 59,999 |
Feb 29 2024 | 0.1124 | -0.0292 | -20.62% | 0.15 | 0.15 | 0.1073 | 294,227 |
Feb 28 2024 | 0.1416 | 0.002 | 1.43% | 0.15 | 0.15 | 0.1383 | 79,999 |
Feb 27 2024 | 0.1396 | 0.0137 | 10.88% | 0.1533 | 0.1533 | 0.1271 | 187,535 |
Feb 26 2024 | 0.1259 | 0.0011 | 0.88% | 0.1533 | 0.1533 | 0.125 | 25,977 |
Feb 23 2024 | 0.1248 | 0.0008 | 0.65% | 0.1225 | 0.1315 | 0.1222 | 59,614 |
Feb 22 2024 | 0.124 | 0.0094 | 8.20% | 0.1174 | 0.124 | 0.1101 | 105,828 |
Feb 21 2024 | 0.1146 | 0.0073 | 6.80% | 0.1344 | 0.1344 | 0.1041 | 23,230 |