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

Oceanagold Corp (OP: OCANF )

2.310 -0.050 (-2.12%)
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, 2019 2.760 2.834 2.755 2.785 56,800 +0.06(+2.27%)
May 30, 2019 2.650 2.736 2.650 2.724 7,387 +0.06(+2.40%)
May 29, 2019 2.695 2.695 2.651 2.660 28,897 -0.01(-0.56%)
May 28, 2019 2.700 2.735 2.655 2.675 8,616 -0.04(-1.47%)
May 24, 2019 2.700 2.730 2.700 2.715 15,300 +0.01(+0.37%)
May 23, 2019 2.690 2.730 2.680 2.705 15,878 +0.02(+0.93%)
May 22, 2019 2.820 2.820 2.675 2.680 112,155 -0.12(-4.29%)
May 21, 2019 2.860 2.860 2.800 2.800 3,880 -0.03(-1.06%)
May 20, 2019 2.730 2.860 2.730 2.830 5,867 -0.03(-1.05%)
May 17, 2019 2.770 2.860 2.770 2.860 10,200 +0.02(+0.70%)
May 16, 2019 2.894 2.894 2.840 2.840 31,861 -0.05(-1.67%)
May 15, 2019 2.920 2.949 2.880 2.888 40,113 -0.04(-1.43%)
May 14, 2019 2.920 2.958 2.898 2.930 37,448 -0.04(-1.35%)
May 13, 2019 2.820 2.970 2.820 2.970 123,132 +0.14(+4.95%)
May 10, 2019 2.853 2.880 2.820 2.830 19,900 +0.00(+0.10%)
May 09, 2019 2.940 2.940 2.790 2.827 34,121 -0.03(-1.15%)
May 08, 2019 2.830 2.880 2.830 2.860 27,308 +0.05(+1.87%)
May 07, 2019 2.750 2.808 2.733 2.808 407,312 +0.07(+2.51%)
May 06, 2019 2.710 2.758 2.710 2.739 20,344 +0.03(+1.06%)
May 03, 2019 2.786 2.790 2.684 2.710 42,900 -0.01(-0.37%)
May 02, 2019 2.770 2.774 2.710 2.720 158,955 -0.09(-3.24%)
May 01, 2019 2.720 2.811 2.720 2.811 40,639 -0.02(-0.67%)
Apr 30, 2019 2.840 2.910 2.770 2.830 20,231 -0.01(-0.35%)
Apr 29, 2019 2.844 2.885 2.770 2.840 25,875 -0.11(-3.69%)
Apr 26, 2019 2.890 2.950 2.890 2.949 48,400 +0.07(+2.41%)
Apr 25, 2019 2.894 2.937 2.850 2.879 68,638 +0.03(+1.03%)
Apr 24, 2019 2.810 2.882 2.810 2.850 10,815 +0.04(+1.51%)
Apr 23, 2019 2.860 2.870 2.730 2.808 84,708 -0.05(-1.80%)
Apr 22, 2019 2.910 2.970 2.830 2.859 132,919 -0.09(-3.09%)
Apr 18, 2019 2.970 3.025 2.920 2.950 137,700 -0.01(-0.33%)
Apr 17, 2019 2.960 2.964 2.930 2.960 139,004 +0.03(+1.02%)
Apr 16, 2019 2.860 2.980 2.860 2.930 177,119 -0.03(-1.01%)
Apr 15, 2019 2.930 3.002 2.910 2.960 141,055 -0.02(-0.71%)
Apr 12, 2019 3.060 3.060 2.965 2.981 32,000 -0.07(-2.29%)
Apr 11, 2019 2.990 3.071 2.990 3.051 118,994 -0.06(-1.92%)
Apr 10, 2019 3.400 3.400 3.100 3.111 230,738 -0.01(-0.29%)
Apr 09, 2019 3.088 3.200 3.050 3.120 51,205 +0.08(+2.63%)
Apr 08, 2019 2.990 3.080 2.990 3.040 94,584 +0.01(+0.33%)
Apr 05, 2019 2.970 3.030 2.953 3.030 21,000 +0.07(+2.27%)
Apr 04, 2019 2.949 2.980 2.860 2.963 80,324 +0.01(+0.43%)
Apr 03, 2019 3.035 3.040 2.950 2.950 24,342 -0.09(-2.96%)
Apr 02, 2019 3.030 3.090 3.000 3.040 119,272 +0.01(+0.33%)
Apr 01, 2019 3.170 3.189 2.995 3.030 60,316 -0.14(-4.42%)
Mar 29, 2019 3.170 3.180 3.126 3.170 7,700 +0.00(+0.00%)
Mar 28, 2019 3.225 3.265 3.150 3.170 176,564 -0.15(-4.52%)
Mar 27, 2019 3.328 3.370 3.320 3.320 14,243 -0.06(-1.78%)
Mar 26, 2019 3.305 3.405 3.305 3.380 262,952 +0.05(+1.50%)
Mar 25, 2019 3.330 3.330 3.240 3.330 19,967 +0.09(+2.78%)
Mar 22, 2019 3.140 3.240 3.140 3.240 36,400 +0.11(+3.51%)
Mar 21, 2019 3.150 3.150 3.090 3.130 15,515 -0.02(-0.63%)
Mar 20, 2019 3.110 3.160 3.062 3.150 14,323 +0.06(+1.94%)
Mar 19, 2019 3.160 3.160 3.090 3.090 19,698 -0.06(-1.98%)
Mar 18, 2019 3.110 3.250 3.110 3.152 20,726 -0.01(-0.24%)
Mar 15, 2019 3.198 3.230 3.141 3.160 24,300 -0.00(-0.04%)
Mar 14, 2019 3.140 3.220 3.140 3.161 24,755 -0.13(-3.91%)
Mar 13, 2019 3.376 3.380 3.220 3.290 47,553 -0.06(-1.76%)
Mar 12, 2019 3.200 3.349 3.200 3.349 7,553 +0.09(+2.71%)
Mar 11, 2019 3.410 3.419 3.255 3.260 20,636 -0.06(-1.88%)
Mar 08, 2019 3.350 3.350 3.308 3.323 60,600 +0.05(+1.66%)
Mar 07, 2019 2.920 3.290 2.920 3.269 30,538 +0.26(+8.54%)
Mar 06, 2019 3.110 3.110 3.012 3.012 44,855 -0.10(-3.20%)
Mar 05, 2019 3.100 3.141 3.070 3.111 44,068 +0.01(+0.36%)
Mar 04, 2019 3.090 3.130 3.080 3.100 17,865 -0.04(-1.27%)
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.