Beyond Oil Ltd Historical Data - BOIL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Beyond Oil Ltd (BOIL)
Beyond Oil Ltd (BOIL) Historical

Beyond Oil Ltd (BOIL)

2.77

-0.08

(-2.81%)

Closed March 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	17.8723404255	2.35	2.85	2.12	158619	2.65316616	CS
4	0.24	9.48616600791	2.53	2.85	2.12	77948	2.60290636	CS
12	1.23	79.8701298701	1.54	2.85	1.43	107347	2.23627982	CS
26	1.11	66.8674698795	1.66	2.85	1.33	71305	2.01905524	CS
52	2.09	307.352941176	0.68	2.85	0.59	59941	1.68804973	CS
156	2.02	269.333333333	0.75	2.85	0.4	37531	1.29558533	CS
260	2.02	269.333333333	0.75	2.85	0.4	37531	1.29558533	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741385100	2.77	-0.08	-2.81	2.8	2.8	2.7	72007
1741298700	2.85	0.1	3.64	2.69	2.85	2.68	146924
1741212300	2.75	0.13	4.96	2.64	2.75	2.59	248058
1741125900	2.62	0.12	4.80	2.41	2.65	2.38	147828
1741039500	2.5	0.25	11.11	2.12	2.55	2.12	211474
1740780300	2.25	-0.05	-2.17	2.35	2.35	2.2	38809
1740693900	2.3	-0.13	-5.35	2.4	2.46	2.2	65541
1740607500	2.43	-0.05	-2.02	2.48	2.48	2.41	24825
1740521100	2.48	-0.06	-2.36	2.58	2.58	2.45	35953
1740434700	2.54	0.02	0.79	2.57	2.58	2.5099999	45705
1740175500	2.52	0	0.00	2.5	2.55	2.5	28267
1740089100	2.52	-0.08	-3.08	2.59	2.62	2.52	27585
1740002700	2.6	-0.01	-0.38	2.48	2.62	2.48	147060
1739916300	2.61	-0.04	-1.51	2.61	2.63	2.56	68315
1739570700	2.65	0.02	0.76	2.6	2.65	2.58	32834
1739484300	2.63	0.01	0.38	2.62	2.63	2.55	29571
1739397900	2.62	0.02	0.77	2.6	2.64	2.58	28563
1739311500	2.6	0	0.00	2.56	2.6	2.56	37189
1739225100	2.6	0.12	4.84	2.52	2.6	2.49	64531
1738965900	2.48	-0.07	-2.75	2.5299999	2.5299999	2.43	51977
1738879500	2.55	-0.08	-3.04	2.6	2.6	2.54	185030
1738793100	2.63	0.01	0.38	2.65	2.67	2.55	192988
1738706700	2.62	0.23	9.62	2.31	2.62	2.31	126192
1738620300	2.39	0.03	1.27	2.36	2.4	2.22	206127
1738361100	2.36	0.22	10.28	2.19	2.37	2.14	87922
1738274700	2.14	-0.23	-9.70	2.5	2.5	2.05	472182
1738188300	2.37	-0.16	-6.32	2.52	2.8	2.37	247700
1738101900	2.5299999	0.08	3.27	2.45	2.6	2.42	287502
1738015500	2.45	0.28	12.90	2.25	2.45	2.2	372859
1737756300	2.17	0	0.00	2.18	2.18	2.12	76292
1737669900	2.17	0.07	3.33	2.17	2.18	2.14	127608
1737583500	2.1	0	0.00	2.14	2.14	2.1	47588
1737497100	2.1	-0.1	-4.55	2.15	2.24	2.06	301130
1737410700	2.2	0.29	15.18	2	2.3	2	305478
1737151500	1.91	0.11	6.11	1.8	1.94	1.8	197972
1737065100	1.8	0.04	2.27	1.76	1.82	1.75	124107
1736978700	1.76	0.06	3.53	1.75	1.82	1.75	68760
1736892300	1.7	-0.03	-1.73	1.73	1.84	1.7	276524
1736805900	1.73	-0.04	-2.26	1.71	1.73	1.65	57086
1736546700	1.77	0.17	10.63	1.6299999	1.81	1.6299999	110612
1736460300	1.6	-0.01	-0.62	1.58	1.62	1.55	135549
1736373900	1.61	0.06	3.87	1.58	1.6399999	1.5	58415
1736287500	1.55	0.12	8.39	1.45	1.57	1.45	118424
1736201100	1.43	-0.04	-2.72	1.47	1.47	1.43	36645
1735941900	1.47	0	0.00	1.48	1.48	1.46	33600
1735855500	1.47	0	0.00	1.43	1.47	1.43	24546
1735682700	1.47	0.02	1.38	1.45	1.47	1.44	15782
1735596300	1.45	-0.01	-0.68	1.44	1.45	1.43	23100
1735337100	1.46	-0.01	-0.68	1.48	1.49	1.43	26473
1735077900	1.47	-0.02	-1.34	1.49	1.49	1.47	400
1734991500	1.49	0	0.00	1.47	1.49	1.47	43300
1734732300	1.49	0.01	0.68	1.48	1.5	1.48	12603
1734645900	1.48	0.01	0.68	1.47	1.5	1.47	15117
1734559500	1.47	-0.03	-2.00	1.5	1.5	1.46	56506
1734473100	1.5	-0.02	-1.32	1.54	1.54	1.5	4018
1734386700	1.52	-0.01	-0.65	1.51	1.52	1.5	34550
1734127500	1.53	-0.02	-1.29	1.54	1.55	1.53	19724
1734041100	1.55	0.04	2.65	1.51	1.55	1.51	16967
1733954700	1.51	-0.02	-1.31	1.55	1.55	1.5	23100
1733868300	1.53	-0.02	-1.29	1.55	1.55	1.52	26600
1733781900	1.55	-0.02	-1.27	1.57	1.62	1.53	33555

Topgolf Callaway Brands

Invesco S&P 500 High Bet...

ProShares UltraPro Short...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions