Skip to main content

Oceanagold Corp (OP: OCANF )

2.360 +0.045 (+1.94%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1.860 1.877 1.857 1.862 121,447 -0.04(-2.12%)
May 30, 2013 1.830 1.952 1.830 1.903 144,295 +0.08(+4.54%)
May 29, 2013 1.750 1.820 1.750 1.820 19,900 +0.07(+4.00%)
May 28, 2013 1.710 1.750 1.710 1.750 1,800 +0.03(+1.83%)
May 24, 2013 1.741 1.770 1.718 1.718 4,400 -0.00(-0.09%)
May 23, 2013 1.757 1.757 1.720 1.720 4,900 -0.02(-1.18%)
May 22, 2013 1.897 1.897 1.740 1.740 2,900 -0.02(-0.85%)
May 21, 2013 1.700 1.756 1.700 1.756 2,400 +0.03(+1.47%)
May 20, 2013 1.710 1.730 1.710 1.730 3,525 +0.00(+0.00%)
May 17, 2013 1.760 1.760 1.730 1.730 2,200 -0.03(-1.70%)
May 16, 2013 1.780 1.800 1.759 1.760 13,600 -0.09(-4.84%)
May 15, 2013 1.890 1.890 1.809 1.849 9,100 -0.15(-7.42%)
May 13, 2013 1.999 2.020 1.960 1.998 54,500 -0.09(-4.42%)
May 09, 2013 2.090 2.090 2.090 0 +0.05(+2.70%)
May 08, 2013 2.078 2.078 2.035 2.035 1,200 +0.02(+0.75%)
May 07, 2013 2.050 2.050 2.020 2.020 700 -0.14(-6.48%)
May 06, 2013 2.160 2.160 2.160 2.160 2,000 +0.00(+0.00%)
May 03, 2013 2.130 2.160 2.130 2.160 10,100 +0.03(+1.60%)
May 02, 2013 2.100 2.126 2.080 2.126 3,100 +0.07(+3.20%)
May 01, 2013 2.060 2.060 2.060 2.060 100 -0.06(-2.88%)
Apr 30, 2013 2.097 2.121 2.090 2.121 25,027 +0.04(+1.86%)
Apr 29, 2013 2.193 2.193 2.082 2.082 64,144 -0.09(-4.09%)
Apr 26, 2013 2.200 2.200 2.171 2.171 3,500 -0.03(-1.32%)
Apr 25, 2013 2.307 2.330 2.190 2.200 16,000 +0.00(+0.00%)
Apr 24, 2013 2.194 2.204 2.190 2.200 7,000 +0.20(+10.00%)
Apr 23, 2013 1.940 2.000 1.940 2.000 4,500 -0.03(-1.34%)
Apr 22, 2013 2.002 2.027 1.972 2.027 2,000 +0.08(+3.96%)
Apr 19, 2013 1.920 1.950 1.890 1.950 14,600 +0.21(+12.06%)
Apr 18, 2013 1.773 1.773 1.680 1.740 5,100 -0.10(-5.43%)
Apr 17, 2013 1.899 1.927 1.840 1.840 58,100 -0.21(-10.26%)
Apr 16, 2013 2.070 2.090 2.029 2.050 17,100 -0.02(-0.95%)
Apr 15, 2013 2.120 2.150 2.049 2.070 75,900 -0.20(-8.81%)
Apr 12, 2013 2.380 2.380 2.270 2.270 4,420 -0.28(-10.98%)
Apr 11, 2013 2.550 2.550 2.550 2.550 5,000 +0.01(+0.39%)
Apr 09, 2013 2.540 2.540 2.540 0 +0.06(+2.30%)
Apr 08, 2013 2.470 2.537 2.470 2.483 2,400 +0.03(+1.34%)
Apr 05, 2013 2.444 2.450 2.444 2.450 1,100 +0.02(+0.85%)
Apr 04, 2013 2.400 2.429 2.334 2.429 5,100 -0.02(-1.00%)
Apr 03, 2013 2.600 2.643 2.454 2.454 13,000 -0.16(-5.98%)
Apr 02, 2013 2.696 2.721 2.600 2.610 41,599 -0.12(-4.55%)
Apr 01, 2013 2.735 2.735 2.735 2.735 5,000 -0.09(-3.25%)
Mar 28, 2013 2.826 2.826 2.826 2.826 1,000 +0.00(+0.16%)
Mar 26, 2013 2.822 2.822 2.822 0 +0.05(+1.88%)
Mar 25, 2013 2.710 2.770 2.710 2.770 11,800 -0.10(-3.48%)
Mar 22, 2013 2.850 2.870 2.850 2.870 3,300 +0.00(+0.00%)
Mar 21, 2013 2.761 2.870 2.761 2.870 900 +0.28(+10.90%)
Mar 20, 2013 2.605 2.610 2.588 2.588 7,200 -0.13(-4.64%)
Mar 18, 2013 2.714 2.714 2.714 0 +0.04(+1.65%)
Mar 15, 2013 2.644 2.670 2.644 2.670 5,006,491 +0.03(+1.14%)
Mar 14, 2013 2.659 2.680 2.640 2.640 2,600 -0.01(-0.38%)
Mar 13, 2013 2.640 2.650 2.610 2.650 1,100 +0.00(+0.00%)
Mar 12, 2013 2.638 2.650 2.638 2.650 1,300 +0.03(+1.11%)
Mar 11, 2013 2.640 2.640 2.600 2.621 7,200 +0.06(+2.29%)
Mar 08, 2013 2.545 2.563 2.539 2.562 1,800 +0.01(+0.29%)
Mar 07, 2013 2.555 2.555 2.555 2.555 300 -0.01(-0.58%)
Mar 06, 2013 2.430 2.570 2.430 2.570 13,800 +0.15(+6.42%)
Mar 05, 2013 2.420 2.441 2.400 2.415 9,100 +0.04(+1.81%)
Mar 04, 2013 2.360 2.380 2.352 2.372 13,318 -0.01(-0.33%)
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.