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

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
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 31, 2017 3.341 3.361 3.285 3.361 27,632 -0.01(-0.24%)
May 30, 2017 3.360 3.370 3.321 3.369 90,944 +0.01(+0.27%)
May 26, 2017 3.350 3.400 3.321 3.360 68,311 +0.03(+0.93%)
May 25, 2017 3.225 3.340 3.211 3.329 126,707 +0.08(+2.43%)
May 24, 2017 3.181 3.250 3.153 3.250 9,083 +0.01(+0.34%)
May 23, 2017 3.246 3.294 3.219 3.239 31,479 +0.01(+0.28%)
May 22, 2017 3.170 3.250 3.170 3.230 18,488 +0.03(+0.94%)
May 19, 2017 3.179 3.280 3.174 3.200 25,529 +0.03(+0.95%)
May 18, 2017 3.170 3.180 3.143 3.170 37,231 -0.08(-2.33%)
May 17, 2017 3.280 3.350 3.200 3.246 45,537 -0.06(-1.94%)
May 16, 2017 3.250 3.311 3.250 3.310 22,811 +0.08(+2.40%)
May 15, 2017 3.350 3.350 3.200 3.232 18,310 -0.03(-0.84%)
May 12, 2017 3.298 3.302 3.244 3.260 168,757 +0.01(+0.31%)
May 11, 2017 3.158 3.256 3.130 3.250 211,553 +0.13(+4.09%)
May 10, 2017 3.100 3.160 3.090 3.122 75,471 +0.05(+1.70%)
May 09, 2017 3.119 3.130 3.050 3.070 156,173 -0.08(-2.68%)
May 08, 2017 3.111 3.155 3.080 3.155 33,841 +0.00(+0.15%)
May 05, 2017 3.080 3.150 3.070 3.150 30,266 +0.07(+2.31%)
May 04, 2017 3.236 3.240 3.060 3.079 97,982 -0.16(-5.00%)
May 03, 2017 3.374 3.435 3.241 3.241 67,506 -0.09(-2.67%)
May 02, 2017 3.195 3.349 3.150 3.330 62,400 +0.14(+4.35%)
May 01, 2017 3.220 3.240 3.140 3.191 57,020 -0.08(-2.38%)
Apr 28, 2017 3.160 3.301 3.149 3.269 214,099 +0.11(+3.42%)
Apr 27, 2017 3.180 3.180 3.070 3.161 72,876 +0.07(+2.33%)
Apr 26, 2017 3.030 3.090 3.010 3.089 42,006 +0.07(+2.25%)
Apr 25, 2017 3.050 3.070 2.990 3.021 73,085 -0.06(-1.92%)
Apr 24, 2017 3.200 3.200 3.080 3.080 108,127 -0.14(-4.40%)
Apr 21, 2017 3.280 3.280 3.190 3.222 48,214 -0.04(-1.17%)
Apr 20, 2017 3.210 3.276 3.200 3.260 124,537 +0.03(+0.93%)
Apr 19, 2017 3.220 3.253 3.180 3.230 43,076 -0.02(-0.71%)
Apr 18, 2017 3.318 3.410 3.253 3.253 64,003 -0.08(-2.28%)
Apr 17, 2017 3.385 3.397 3.290 3.329 53,989 -0.04(-1.09%)
Apr 13, 2017 3.510 3.753 3.350 3.366 313,398 +0.07(+1.99%)
Apr 12, 2017 3.260 3.310 3.210 3.300 72,826 +0.02(+0.61%)
Apr 11, 2017 3.242 3.300 3.219 3.280 40,630 +0.08(+2.62%)
Apr 10, 2017 3.135 3.230 3.122 3.196 24,268 -0.00(-0.03%)
Apr 07, 2017 3.351 3.351 3.174 3.197 42,169 -0.14(-4.27%)
Apr 06, 2017 3.185 3.344 3.180 3.340 138,405 +0.13(+4.05%)
Apr 05, 2017 3.120 3.221 3.081 3.210 78,278 +0.09(+2.85%)
Apr 04, 2017 3.060 3.140 3.060 3.121 58,645 +0.07(+2.30%)
Apr 03, 2017 2.950 3.070 2.950 3.051 67,786 +0.08(+2.69%)
Mar 31, 2017 2.970 3.054 2.964 2.971 51,976 +0.02(+0.71%)
Mar 30, 2017 2.962 2.990 2.950 2.950 22,030 -0.06(-1.96%)
Mar 29, 2017 2.920 3.020 2.920 3.009 61,223 +0.08(+2.70%)
Mar 28, 2017 3.096 3.096 2.930 2.930 77,750 -0.17(-5.48%)
Mar 27, 2017 3.120 3.120 3.050 3.100 117,329 +0.04(+1.31%)
Mar 24, 2017 3.030 3.077 3.030 3.060 22,898 +0.06(+2.00%)
Mar 23, 2017 3.070 3.070 2.971 3.000 21,460 -0.04(-1.32%)
Mar 22, 2017 3.080 3.111 3.040 3.040 50,845 -0.08(-2.56%)
Mar 21, 2017 3.050 3.120 3.050 3.120 51,364 +0.07(+2.16%)
Mar 20, 2017 3.050 3.062 2.989 3.054 45,361 -0.01(-0.18%)
Mar 17, 2017 3.160 3.180 2.990 3.059 123,680 -0.05(-1.73%)
Mar 16, 2017 3.160 3.160 3.060 3.113 53,532 +0.03(+1.08%)
Mar 15, 2017 2.852 3.089 2.811 3.080 45,652 +0.27(+9.61%)
Mar 14, 2017 2.920 2.930 2.810 2.810 86,011 -0.14(-4.75%)
Mar 13, 2017 3.057 3.057 2.930 2.950 120,943 -0.08(-2.64%)
Mar 10, 2017 2.910 3.030 2.890 3.030 211,639 +0.15(+5.20%)
Mar 09, 2017 2.924 2.960 2.880 2.880 34,812 -0.04(-1.36%)
Mar 08, 2017 2.780 2.940 2.780 2.920 34,051 +0.10(+3.41%)
Mar 07, 2017 2.820 2.900 2.800 2.824 65,573 -0.02(-0.57%)
Mar 06, 2017 2.880 2.880 2.830 2.840 21,502 -0.10(-3.37%)
Mar 03, 2017 2.770 2.940 2.730 2.939 94,598 +0.17(+6.10%)
Mar 02, 2017 2.807 2.850 2.770 2.770 144,890 -0.09(-3.15%)
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.