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

Oceanagold Corp (OP: OCANF )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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, 2018 2.450 2.453 2.430 2.440 28,034 -0.03(-1.21%)
May 30, 2018 2.472 2.480 2.460 2.470 21,992 +0.00(+0.00%)
May 29, 2018 2.440 2.470 2.440 2.470 39,391 +0.00(+0.00%)
May 25, 2018 2.470 2.470 2.470 0 -0.01(-0.40%)
May 24, 2018 2.455 2.490 2.421 2.480 63,367 +0.01(+0.40%)
May 23, 2018 2.450 2.470 2.420 2.470 68,960 +0.01(+0.41%)
May 22, 2018 2.579 2.579 2.466 2.460 12,012 -0.09(-3.53%)
May 21, 2018 2.530 2.550 2.500 2.550 12,593 +0.03(+1.19%)
May 18, 2018 2.537 2.589 2.510 2.520 14,496 -0.06(-2.32%)
May 17, 2018 2.593 2.593 2.550 2.580 24,782 -0.00(-0.01%)
May 16, 2018 2.550 2.600 2.550 2.580 51,871 +0.01(+0.39%)
May 15, 2018 2.520 2.580 2.500 2.570 42,162 -0.01(-0.38%)
May 14, 2018 2.640 2.720 2.574 2.580 67,261 -0.06(-2.28%)
May 11, 2018 2.700 2.700 2.640 2.640 9,787 -0.05(-1.86%)
May 10, 2018 2.694 2.710 2.660 2.690 17,092 +0.01(+0.37%)
May 09, 2018 2.670 2.680 2.670 2.680 3,800 +0.06(+2.25%)
May 08, 2018 2.620 2.679 2.581 2.621 25,709 -0.03(-1.09%)
May 07, 2018 2.608 2.680 2.608 2.650 44,292 -0.03(-1.12%)
May 04, 2018 2.650 2.680 2.650 2.680 1,851 +0.02(+0.75%)
May 03, 2018 2.670 2.670 2.650 2.660 19,148 -0.00(-0.02%)
May 02, 2018 2.670 2.700 2.661 2.661 10,482 -0.00(-0.01%)
May 01, 2018 2.650 2.670 2.650 2.661 12,949 -0.02(-0.72%)
Apr 30, 2018 2.650 2.686 2.620 2.680 64,959 +0.02(+0.75%)
Apr 27, 2018 2.650 2.681 2.650 2.660 26,696 +0.00(+0.00%)
Apr 26, 2018 2.670 2.680 2.650 2.660 31,920 -0.01(-0.37%)
Apr 25, 2018 2.587 2.675 2.575 2.670 10,642 +0.03(+1.14%)
Apr 24, 2018 2.655 2.670 2.620 2.640 23,961 +0.03(+1.03%)
Apr 23, 2018 2.670 2.671 2.613 2.613 125,318 -0.12(-4.46%)
Apr 20, 2018 2.687 2.735 2.687 2.735 12,062 -0.01(-0.54%)
Apr 19, 2018 2.730 2.750 2.710 2.750 239,185 +0.00(+0.00%)
Apr 18, 2018 2.773 2.797 2.740 2.750 254,498 +0.00(+0.00%)
Apr 17, 2018 2.780 2.780 2.750 2.750 19,737 -0.05(-1.73%)
Apr 16, 2018 2.750 2.810 2.750 2.798 10,961 +0.02(+0.66%)
Apr 13, 2018 2.830 2.830 2.780 2.780 55,202 -0.01(-0.22%)
Apr 12, 2018 2.794 2.820 2.780 2.786 81,502 -0.00(-0.14%)
Apr 11, 2018 2.753 2.826 2.750 2.790 34,416 +0.05(+1.65%)
Apr 10, 2018 2.730 2.770 2.730 2.745 17,131 +0.02(+0.91%)
Apr 09, 2018 2.710 2.742 2.710 2.720 30,900 -0.01(-0.32%)
Apr 06, 2018 2.700 2.737 2.690 2.729 7,011 +0.06(+2.19%)
Apr 05, 2018 2.700 2.730 2.662 2.670 19,163 -0.03(-1.12%)
Apr 04, 2018 2.685 2.801 2.685 2.700 60,816 -0.01(-0.36%)
Apr 03, 2018 2.750 2.750 2.700 2.710 50,145 -0.02(-0.73%)
Apr 02, 2018 2.680 2.784 2.680 2.730 87,243 +0.04(+1.48%)
Mar 29, 2018 2.690 2.690 2.690 0 +0.01(+0.24%)
Mar 28, 2018 2.760 2.766 2.670 2.684 35,522 -0.08(-2.77%)
Mar 27, 2018 2.811 2.830 2.750 2.760 34,492 -0.13(-4.50%)
Mar 26, 2018 2.940 2.940 2.880 2.890 41,502 +0.02(+0.68%)
Mar 23, 2018 2.731 2.883 2.731 2.871 89,004 +0.16(+5.92%)
Mar 22, 2018 2.710 2.740 2.710 2.710 17,630 -0.06(-2.16%)
Mar 21, 2018 2.720 2.770 2.720 2.770 40,985 +0.06(+2.21%)
Mar 20, 2018 2.710 2.760 2.661 2.710 256,524 +0.01(+0.37%)
Mar 19, 2018 2.617 2.700 2.610 2.700 70,019 +0.06(+2.27%)
Mar 16, 2018 2.640 2.641 2.610 2.640 62,673 -0.00(-0.01%)
Mar 15, 2018 2.674 2.680 2.640 2.640 48,274 -0.04(-1.48%)
Mar 14, 2018 2.640 2.700 2.631 2.680 6,256 +0.06(+2.37%)
Mar 13, 2018 2.620 2.630 2.590 2.618 11,872 +0.01(+0.56%)
Mar 12, 2018 2.530 2.630 2.527 2.603 46,254 +0.02(+0.91%)
Mar 09, 2018 2.620 2.620 2.560 2.580 25,167 -0.03(-1.11%)
Mar 08, 2018 2.588 2.640 2.570 2.609 57,012 +0.02(+0.71%)
Mar 07, 2018 2.660 2.660 2.591 2.591 15,851 -0.13(-4.88%)
Mar 06, 2018 2.710 2.750 2.710 2.724 34,935 +0.04(+1.56%)
Mar 05, 2018 2.710 2.710 2.650 2.682 18,651 -0.03(-1.27%)
Mar 02, 2018 2.740 2.760 2.690 2.716 17,619 +0.02(+0.80%)
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.