Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceanagold Corp (OP: OCANF )

2.320 +0.030 (+1.31%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 2024 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 (%)
May 29, 2009 0.9723 1.054 0.9589 1.054 93,510 +0.18(+20.39%)
May 28, 2009 0.8660 0.8754 0.8660 0.8754 11,000 +0.02(+2.12%)
May 27, 2009 0.8768 0.8769 0.8210 0.8572 121,788 +0.00(+0.41%)
May 26, 2009 0.8271 0.9016 0.7899 0.8537 64,400 -0.15(-14.63%)
May 22, 2009 0.8900 1.023 0.8900 1.000 83,100 +0.11(+12.79%)
May 21, 2009 0.8692 0.8866 0.8500 0.8866 57,675 +0.09(+11.62%)
May 20, 2009 0.7580 0.7957 0.7480 0.7943 121,125 +0.05(+7.37%)
May 19, 2009 0.7115 0.7398 0.6912 0.7398 354,100 +0.03(+4.01%)
May 15, 2009 0.7113 0.7113 0.7113 0 -0.03(-3.64%)
May 14, 2009 0.7117 0.7382 0.7117 0.7382 4,300 +0.05(+7.06%)
May 13, 2009 0.6895 0.6895 0.6895 0.6895 740 +0.00(+0.70%)
May 12, 2009 0.6780 0.7000 0.6765 0.6847 45,000 -0.02(-2.84%)
May 11, 2009 0.7047 0.7047 0.7047 0.7047 30,000 -0.03(-4.12%)
May 08, 2009 0.7300 0.7360 0.7029 0.7350 114,350 +0.01(+0.93%)
May 07, 2009 0.7852 0.7852 0.6962 0.7282 132,500 -0.01(-1.75%)
May 06, 2009 0.7549 0.7549 0.7115 0.7412 42,500 +0.01(+1.86%)
May 05, 2009 0.7400 0.7400 0.7116 0.7277 51,000 +0.00(+0.08%)
May 04, 2009 0.6907 0.7525 0.6907 0.7271 87,200 +0.05(+6.97%)
May 01, 2009 0.6275 0.6975 0.6275 0.6797 82,500 +0.04(+5.76%)
Apr 30, 2009 0.6318 0.6427 0.6161 0.6427 14,600 +0.06(+9.36%)
Apr 29, 2009 0.5772 0.5877 0.5772 0.5877 27,300 +0.02(+3.11%)
Apr 28, 2009 0.5700 0.5700 0.5700 0.5700 1,100 +0.01(+2.06%)
Apr 27, 2009 0.5585 0.5585 0.5585 0.5585 475 +0.02(+3.62%)
Apr 23, 2009 0.5390 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Apr 20, 2009 0.5390 0.5390 0.5390 0 +0.05(+9.91%)
Apr 17, 2009 0.4906 0.4906 0.4904 0.4904 50,000 -0.01(-1.92%)
Apr 16, 2009 0.5100 0.5100 0.5000 0.5000 76,000 +0.01(+1.85%)
Apr 14, 2009 0.4909 0.4909 0.4909 0 +0.02(+4.29%)
Apr 06, 2009 0.4707 0.4707 0.4707 0 -0.02(-3.15%)
Apr 01, 2009 0.4860 0.4860 0.4860 0.4860 0 -0.00(-0.31%)
Mar 31, 2009 0.4875 0.4875 0.4875 0.4875 1,000 +0.01(+1.50%)
Mar 30, 2009 0.4825 0.4825 0.4803 0.4803 6,000 -0.00(-0.87%)
Mar 24, 2009 0.4845 0.4845 0.4845 0 -0.01(-2.91%)
Mar 23, 2009 0.4960 0.4990 0.4960 0.4990 4,000 +0.01(+2.89%)
Mar 20, 2009 0.4850 0.4850 0.4850 0.4850 4,000 -0.04(-8.40%)
Mar 19, 2009 0.5160 0.5295 0.5160 0.5295 37,900 +0.13(+34.05%)
Mar 11, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Mar 10, 2009 0.4265 0.4265 0.3950 0.3950 6,000 -0.04(-9.20%)
Mar 05, 2009 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Mar 04, 2009 0.4270 0.4350 0.4270 0.4350 5,000 -0.04(-7.64%)
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.