Ghana Oil Company
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2018-10-31 |
3.30 |
3.30 |
0 |
| 2018-10-30 |
3.30 |
3.30 |
0 |
| 2018-10-29 |
3.30 |
3.30 |
0 |
| 2018-10-26 |
3.30 |
3.30 |
0 |
| 2018-10-24 |
3.28 |
3.30 |
0.02 |
| 2018-10-23 |
3.30 |
3.28 |
-0.02 |
| 2018-10-22 |
3.20 |
3.30 |
0.1 |
| 2018-10-19 |
3.20 |
3.20 |
0 |
| 2018-10-18 |
3.32 |
3.20 |
-0.12 |
| 2018-10-17 |
2.90 |
3.32 |
0.42 |
| 2018-10-16 |
2.95 |
2.90 |
-0.05 |
| 2018-10-15 |
2.95 |
2.95 |
0 |
| 2018-10-12 |
2.95 |
2.95 |
0 |
| 2018-10-11 |
2.86 |
2.95 |
0.09 |
| 2018-10-10 |
2.86 |
2.86 |
0 |
| 2018-10-09 |
2.86 |
2.86 |
0 |
| 2018-10-08 |
2.82 |
2.86 |
0.04 |
| 2018-10-05 |
2.82 |
2.82 |
0 |
| 2018-10-04 |
2.82 |
2.82 |
0 |
| 2018-10-03 |
2.82 |
2.82 |
0 |
| 2018-10-02 |
2.81 |
2.82 |
0.01 |
| 2018-10-01 |
2.81 |
2.81 |
0 |
| 2018-09-28 |
2.81 |
2.81 |
0 |
| 2018-09-27 |
2.81 |
2.81 |
0 |
| 2018-09-26 |
2.60 |
2.81 |
0.21 |
| 2018-09-25 |
2.60 |
2.60 |
0 |
| 2018-09-24 |
2.60 |
2.60 |
0 |
| 2018-09-20 |
2.60 |
2.60 |
0 |
| 2018-09-19 |
2.60 |
2.60 |
0 |
| 2018-09-18 |
2.60 |
2.60 |
0 |
| 2018-09-17 |
2.60 |
2.60 |
0 |
| 2018-09-14 |
2.60 |
2.60 |
0 |
| 2018-09-13 |
2.60 |
2.60 |
0 |
| 2018-09-12 |
2.95 |
2.60 |
-0.35 |
| 2018-09-11 |
2.97 |
2.95 |
-0.02 |
| 2018-09-10 |
2.92 |
2.97 |
0.05 |
| 2018-09-07 |
2.97 |
2.92 |
-0.05 |
| 2018-09-06 |
2.97 |
2.97 |
0 |
| 2018-09-05 |
2.97 |
2.97 |
0 |
| 2018-09-04 |
2.99 |
2.97 |
-0.02 |
| 2018-09-03 |
2.99 |
2.99 |
0 |
| 2018-08-31 |
3.00 |
2.99 |
-0.01 |
| 2018-08-30 |
3.00 |
3.00 |
0 |
| 2018-08-29 |
3.00 |
3.00 |
0 |
| 2018-08-28 |
3.15 |
3.00 |
-0.15 |
| 2018-08-27 |
3.15 |
3.15 |
0 |
| 2018-08-24 |
3.15 |
3.15 |
0 |
| 2018-08-23 |
3.15 |
3.15 |
0 |
| 2018-08-22 |
3.15 |
3.15 |
0 |
| 2018-08-20 |
3.20 |
3.15 |
-0.05 |
| 2018-08-16 |
3.20 |
3.20 |
0 |
| 2018-08-14 |
3.33 |
3.29 |
-0.04 |
| 2018-08-13 |
3.70 |
3.33 |
-0.37 |
| 2017-03-24 |
2.65 |
2.67 |
0.02 |
| 2017-03-23 |
1.20 |
1.21 |
0.01 |
| 2017-03-22 |
1.21 |
1.20 |
-0.01 |
| 2017-03-21 |
1.20 |
1.21 |
0.01 |
| 2017-03-20 |
1.20 |
1.20 |
0 |
| 2017-03-17 |
1.20 |
1.20 |
0 |
| 2017-03-15 |
1.20 |
1.20 |
0 |
| 2017-03-14 |
1.20 |
1.20 |
0 |
| 2017-03-13 |
1.19 |
1.20 |
0.01 |
| 2017-03-10 |
1.20 |
1.19 |
-0.01 |
| 2017-03-09 |
1.20 |
1.19 |
-0.01 |
| 2017-03-08 |
1.20 |
1.20 |
0 |
| 2017-03-07 |
1.19 |
1.19 |
0 |
| 2017-03-03 |
1.20 |
1.19 |
-0.01 |
| 2017-03-02 |
1.17 |
1.20 |
0.03 |
| 2017-03-01 |
1.17 |
1.19 |
0.02 |
| 2017-02-28 |
1.17 |
1.18 |
0.01 |
| 2017-02-27 |
1.17 |
1.17 |
0 |
| 2017-02-24 |
1.17 |
1.16 |
-0.01 |
| 2017-02-23 |
1.17 |
1.17 |
0 |
| 2017-02-22 |
1.17 |
1.17 |
0 |
| 2017-02-21 |
1.17 |
1.17 |
0 |
| 2017-02-20 |
1.17 |
1.17 |
0 |
| 2017-02-16 |
1.17 |
1.17 |
0 |
| 2017-02-15 |
1.17 |
1.17 |
0 |
| 2017-02-14 |
1.09 |
1.17 |
0.08 |
| 2017-02-13 |
1.09 |
1.17 |
0.08 |
| 2017-02-09 |
1.09 |
1.09 |
0 |
| 2017-02-08 |
1.09 |
1.09 |
0 |
| 2017-02-07 |
1.09 |
1.09 |
0 |
| 2017-02-06 |
1.09 |
1.09 |
0 |
| 2017-02-03 |
1.11 |
1.11 |
0 |
| 2017-02-02 |
1.11 |
1.11 |
0 |
| 2017-02-01 |
1.11 |
1.11 |
0 |
| 2017-01-31 |
1.11 |
1.11 |
0 |
| 2017-01-30 |
1.12 |
1.11 |
-0.01 |
| 2017-01-27 |
1.12 |
1.12 |
0 |
| 2017-01-26 |
1.12 |
1.12 |
0 |
| 2017-01-25 |
1.12 |
1.12 |
0 |
| 2017-01-24 |
1.12 |
1.12 |
0 |
| 2017-01-23 |
1.12 |
1.12 |
0 |
| 2017-01-20 |
1.12 |
1.12 |
0 |
| 2017-01-19 |
1.12 |
1.12 |
0 |
| 2017-01-18 |
1.12 |
1.12 |
0 |
| 2017-01-17 |
1.12 |
1.12 |
0 |
| 2017-01-16 |
1.12 |
1.12 |
0 |
| 2017-01-13 |
1.12 |
1.12 |
0 |
