(OP: OILSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.760	1.760	1.700	1.710	40,250	-0.02(-1.34%)
May 05, 2023	1.733	1.733	1.733	1.733	9,900	+0.08(+5.05%)
May 03, 2023				1.650	20	-0.08(-4.62%)
May 02, 2023	1.750	1.750	1.710	1.730	25,643	-0.05(-2.81%)
May 01, 2023	1.800	1.800	1.780	1.780	34,101	-0.02(-1.11%)
Apr 28, 2023	1.770	1.810	1.770	1.800	101,800	+0.03(+1.52%)
Apr 27, 2023	1.790	1.790	1.767	1.773	18,925	+0.01(+0.74%)
Apr 26, 2023	1.788	1.810	1.750	1.760	13,000	+0.00(+0.00%)
Apr 25, 2023	1.860	1.860	1.760	1.760	57,372	-0.11(-5.88%)
Apr 24, 2023	1.870	1.880	1.858	1.870	59,030	+0.00(+0.00%)
Apr 21, 2023	1.880	1.880	1.870	1.870	750	-0.03(-1.58%)
Apr 20, 2023	1.910	1.910	1.900	1.900	4,500	-0.05(-2.56%)
Apr 19, 2023	1.940	1.950	1.940	1.950	10,710	-0.06(-2.99%)
Apr 17, 2023				2.010	0	-0.02(-0.99%)
Apr 14, 2023	2.023	2.030	2.020	2.030	3,950	-0.01(-0.49%)
Apr 13, 2023	2.025	2.040	2.025	2.040	32,600	+0.04(+2.00%)
Apr 12, 2023	2.000	2.010	2.000	2.000	7,600	+0.05(+2.56%)
Apr 10, 2023				1.950	0	-0.03(-1.52%)
Apr 06, 2023	1.980	1.980	1.980	1.980	210	-0.01(-0.50%)
Apr 05, 2023	1.990	1.992	1.990	1.990	2,100	-0.01(-0.50%)
Apr 04, 2023	1.997	2.000	1.980	2.000	24,500	+0.00(+0.00%)
Apr 03, 2023	1.860	2.000	1.860	2.000	36,890	+0.15(+8.11%)
Mar 31, 2023	1.791	1.854	1.791	1.850	7,758	+0.04(+2.21%)
Mar 30, 2023	1.780	1.810	1.780	1.810	244	-0.01(-0.55%)
Mar 29, 2023	1.850	1.850	1.810	1.820	6,900	+0.05(+2.82%)
Mar 28, 2023	1.774	1.780	1.770	1.770	20,000	+0.01(+0.57%)
Mar 27, 2023	1.752	1.760	1.740	1.760	95,740	+0.07(+3.96%)
Mar 24, 2023	1.670	1.710	1.670	1.693	97,100	-0.07(-3.81%)
Mar 23, 2023	1.817	1.817	1.730	1.760	24,900	-0.02(-1.12%)
Mar 22, 2023	1.830	1.830	1.780	1.780	4,526	+0.02(+1.13%)
Mar 21, 2023	1.760	1.770	1.742	1.760	10,250	+0.03(+1.73%)
Mar 20, 2023	1.710	1.730	1.708	1.730	26,299	+0.00(+0.00%)
Mar 17, 2023	1.690	1.730	1.670	1.730	13,774	+0.04(+2.37%)
Mar 16, 2023	1.660	1.730	1.660	1.690	26,310	+0.01(+0.60%)
Mar 15, 2023	1.660	1.710	1.638	1.680	42,703	-0.10(-5.62%)
Mar 14, 2023	1.859	1.859	1.780	1.780	2,050	-0.03(-1.66%)
Mar 13, 2023	1.840	1.840	1.770	1.810	7,250	-0.04(-2.16%)
Mar 10, 2023	1.870	1.870	1.840	1.850	21,178	-0.04(-2.12%)
Mar 09, 2023	1.900	1.930	1.890	1.890	6,850	-0.01(-0.53%)
Mar 08, 2023	1.902	1.902	1.900	1.900	1,175	-0.05(-2.39%)
Mar 07, 2023	1.980	1.989	1.946	1.946	23,150	-0.08(-4.11%)
Mar 06, 2023	2.023	2.060	1.961	2.030	22,803	+0.02(+1.00%)
Mar 03, 2023	2.000	2.010	1.913	2.010	78,350	+0.03(+1.52%)
Mar 02, 2023	1.900	1.980	1.900	1.980	38,000	+0.10(+5.32%)
Mar 01, 2023	1.910	1.910	1.830	1.880	65,445	+0.04(+2.17%)
Feb 28, 2023	1.870	1.870	1.840	1.840	6,900	-0.03(-1.60%)
Feb 27, 2023	1.860	1.870	1.830	1.870	43,000	+0.01(+0.54%)
Feb 24, 2023	1.850	1.860	1.850	1.860	2,750	+0.00(+0.00%)
Feb 23, 2023	1.840	1.860	1.838	1.860	15,346	+0.07(+3.91%)
Feb 22, 2023	1.834	1.835	1.790	1.790	18,261	-0.01(-0.56%)
Feb 21, 2023	1.870	1.910	1.790	1.800	54,535	-0.12(-6.25%)
Feb 17, 2023	1.970	1.970	1.910	1.920	36,548	-0.07(-3.52%)
Feb 16, 2023	2.040	2.040	1.980	1.990	30,901	+0.00(+0.00%)
Feb 15, 2023	2.010	2.030	1.926	1.990	136,838	-0.05(-2.36%)
Feb 14, 2023	1.920	2.050	1.900	2.038	66,600	+0.09(+4.52%)
Feb 13, 2023	1.880	1.970	1.840	1.950	61,093	+0.10(+5.41%)
Feb 10, 2023	1.800	1.860	1.790	1.850	152,791	+0.08(+4.52%)
Feb 09, 2023	1.776	1.780	1.750	1.770	111,665	-0.01(-0.56%)
Feb 08, 2023	1.770	1.808	1.770	1.780	77,905	-0.01(-0.54%)
Feb 07, 2023	1.770	1.790	1.760	1.790	66,785	+0.02(+1.11%)
Feb 06, 2023	1.769	1.860	1.720	1.770	131,540	-0.01(-0.56%)
Feb 03, 2023	1.780	1.810	1.770	1.780	40,400	-0.02(-1.11%)
Feb 02, 2023	1.840	1.840	1.800	1.800	34,600	+0.00(+0.00%)
Feb 01, 2023	1.850	1.870	1.800	1.800	15,900	-0.03(-1.64%)
Jan 31, 2023	1.810	1.860	1.810	1.830	12,720	+0.00(+0.00%)
Jan 30, 2023	1.823	1.850	1.800	1.830	37,300	-0.03(-1.61%)
Jan 27, 2023	1.820	1.860	1.800	1.860	16,599	+0.06(+3.33%)
Jan 26, 2023	1.800	1.800	1.780	1.800	10,257	+0.05(+3.15%)
Jan 25, 2023	1.800	1.800	1.740	1.745	16,400	-0.10(-5.68%)
Jan 24, 2023	1.850	1.880	1.843	1.850	21,950	-0.02(-1.07%)
Jan 23, 2023	1.890	1.890	1.745	1.870	12,399	-0.03(-1.58%)
Jan 20, 2023	1.880	1.900	1.880	1.900	5,200	-0.02(-1.04%)
Jan 19, 2023	1.910	1.920	1.880	1.920	3,600	-0.02(-1.03%)
Jan 18, 2023	1.940	1.990	1.940	1.940	8,000	+0.01(+0.52%)
Jan 17, 2023	1.950	1.950	1.930	1.930	5,500	-0.02(-1.03%)
Jan 13, 2023	1.956	1.980	1.950	1.950	20,640	+0.04(+2.09%)
Jan 12, 2023	1.915	1.915	1.910	1.910	1,500	+0.11(+6.11%)
Jan 11, 2023	1.755	1.806	1.755	1.800	37,000	+0.05(+2.86%)
Jan 10, 2023	1.749	1.760	1.730	1.750	24,700	-0.06(-3.31%)
Jan 09, 2023	1.725	1.820	1.725	1.810	67,500	+0.09(+5.23%)
Jan 06, 2023	1.700	1.720	1.680	1.720	73,605	+0.02(+1.18%)
Jan 05, 2023	1.725	1.730	1.700	1.700	57,594	-0.06(-3.41%)
Jan 04, 2023	1.760	1.850	1.760	1.760	5,613	-0.08(-4.61%)
Jan 03, 2023	1.900	1.980	1.831	1.845	20,600	-0.08(-4.40%)
Dec 30, 2022	1.940	1.950	1.900	1.930	36,000	-0.03(-1.53%)
Dec 29, 2022	1.950	1.970	1.930	1.960	32,500	+0.01(+0.45%)
Dec 28, 2022	1.990	2.007	1.890	1.951	10,350	-0.11(-5.28%)
Dec 27, 2022	2.200	2.200	2.060	2.060	7,514	+0.12(+6.19%)
Dec 23, 2022	1.949	1.960	1.940	1.940	14,700	+0.09(+4.86%)
Dec 22, 2022	1.896	1.945	1.850	1.850	26,500	-0.18(-8.87%)
Dec 21, 2022	1.705	2.030	1.705	2.030	60,100	+0.35(+20.83%)
Dec 20, 2022	1.685	1.685	1.677	1.680	7,870	+0.02(+1.20%)
Dec 19, 2022	1.720	1.720	1.660	1.660	20,140	-0.05(-2.66%)
Dec 16, 2022	1.705	1.705	1.705	1.705	1,000	-0.03(-1.99%)
Dec 15, 2022	1.740	1.751	1.730	1.740	8,900	-0.05(-2.79%)
Dec 13, 2022				1.790	0	+0.05(+2.87%)
Dec 12, 2022	1.780	1.800	1.740	1.740	66,965	-0.06(-3.33%)
Dec 09, 2022	1.775	1.800	1.775	1.800	21,275	+0.00(+0.00%)
Dec 08, 2022	1.800	1.800	1.800	1.800	200	-0.07(-3.97%)
Dec 05, 2022				1.875	0	-0.04(-2.11%)
Dec 01, 2022				1.915	0	+0.04(+2.41%)
Nov 29, 2022				1.870	0	+0.03(+1.36%)
Nov 28, 2022	1.850	1.850	1.830	1.845	33,375	-0.07(-3.91%)
Nov 25, 2022	1.920	1.920	1.920	1.920	2,000	-0.00(-0.03%)
Nov 23, 2022	1.921	1.921	1.921	1.921	3,210	-0.07(-3.48%)
Nov 22, 2022	1.979	1.990	1.970	1.990	24,300	+0.02(+1.00%)
Nov 21, 2022	1.856	1.970	1.840	1.970	23,436	-0.02(-1.01%)
Nov 18, 2022	1.950	1.990	1.950	1.990	2,900	-0.01(-0.50%)
Nov 17, 2022	2.090	2.090	1.979	2.000	30,500	-0.17(-7.83%)
Nov 15, 2022				2.170	0	-0.04(-1.85%)
Nov 14, 2022	2.240	2.240	2.211	2.211	10,330	+0.02(+0.73%)
Nov 11, 2022	2.189	2.200	2.189	2.195	22,200	-0.02(-0.81%)
Nov 10, 2022	2.229	2.245	2.194	2.213	17,400	+0.08(+3.87%)
Nov 09, 2022	2.180	2.180	2.100	2.131	31,800	-0.08(-3.60%)
Nov 08, 2022	2.210	2.210	2.210	2.210	260	+0.01(+0.45%)
Nov 07, 2022	2.220	2.260	2.200	2.200	16,115	+0.08(+3.53%)
Nov 03, 2022				2.125	0	-0.00(-0.23%)
Nov 02, 2022	2.130	2.130	2.130	2.130	15,216	-0.01(-0.47%)
Nov 01, 2022	2.140	2.140	2.140	2.140	4,900	+0.01(+0.47%)
Oct 31, 2022	2.100	2.130	2.100	2.130	14,085	+0.11(+5.46%)
Oct 28, 2022	2.020	2.020	2.020	2.020	10,000	+0.01(+0.49%)
Oct 27, 2022	2.030	2.030	2.007	2.010	31,010	+0.00(+0.00%)
Oct 26, 2022	2.030	2.030	2.010	2.010	45,000	+0.01(+0.30%)
Oct 25, 2022	2.000	2.038	2.000	2.004	8,817	-0.04(-1.76%)
Oct 24, 2022	2.025	2.040	2.025	2.040	5,700	+0.02(+1.09%)
Oct 21, 2022	1.970	2.018	1.970	2.018	1,200	+0.06(+2.88%)
Oct 20, 2022	1.985	1.985	1.950	1.962	63,700	+0.01(+0.59%)
Oct 19, 2022	1.925	1.955	1.925	1.950	5,250	+0.02(+1.30%)
Oct 18, 2022	1.930	1.950	1.887	1.925	26,258	-0.00(-0.26%)
Oct 17, 2022	1.942	1.950	1.890	1.930	25,335	+0.05(+2.66%)
Oct 14, 2022	1.880	1.950	1.880	1.880	2,165	-0.10(-5.05%)
Oct 13, 2022	1.970	1.980	1.970	1.980	3,600	+0.06(+3.07%)
Oct 12, 2022	1.895	1.921	1.895	1.921	9,700	+0.03(+1.37%)
Oct 11, 2022	1.895	1.900	1.895	1.895	2,079	-0.11(-5.72%)
Oct 10, 2022	2.040	2.100	2.000	2.010	16,321	+0.04(+2.03%)
Oct 07, 2022	1.990	2.000	1.956	1.970	20,705	+0.02(+1.19%)
Oct 06, 2022	1.947	1.947	1.947	1.947	800	+0.07(+3.55%)
Oct 05, 2022	1.880	1.880	1.845	1.880	23,230	+0.02(+1.08%)
Oct 04, 2022	2.000	2.000	1.840	1.860	12,300	+0.17(+10.06%)
Sep 29, 2022				1.690	1,000	-0.04(-2.31%)
Sep 26, 2022				1.730	0	-0.04(-2.26%)
Sep 23, 2022	1.830	1.830	1.770	1.770	24,800	-0.15(-7.81%)
Sep 22, 2022	1.950	1.950	1.920	1.920	1,200	-0.04(-2.04%)
Sep 21, 2022	1.960	1.960	1.960	1.960	1,000	+0.01(+0.51%)
Sep 20, 2022	1.950	1.950	1.950	1.950	200	+0.03(+1.56%)
Sep 19, 2022	1.920	1.920	1.920	1.920	88,200	-0.03(-1.54%)
Sep 16, 2022	1.950	1.950	1.950	1.950	11,900	-0.01(-0.30%)
Sep 15, 2022	2.000	2.000	1.956	1.956	1,800	-0.04(-2.21%)
Sep 14, 2022	2.000	2.000	2.000	2.000	12,490	+0.00(+0.00%)

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.