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 29, 2020 2.043 2.075 2.030 2.040 127,000 +0.03(+1.69%)
May 28, 2020 2.020 2.100 2.006 2.006 38,566 -0.01(-0.69%)
May 27, 2020 1.900 2.040 1.900 2.020 146,262 -0.04(-1.94%)
May 26, 2020 2.160 2.200 2.030 2.060 62,015 -0.08(-3.83%)
May 22, 2020 2.180 2.194 2.119 2.142 62,600 -0.04(-1.75%)
May 21, 2020 2.185 2.220 2.140 2.180 200,753 -0.08(-3.54%)
May 20, 2020 2.200 2.260 2.170 2.260 152,347 +0.12(+5.61%)
May 19, 2020 1.975 2.175 1.975 2.140 64,245 +0.24(+12.63%)
May 18, 2020 1.960 2.000 1.900 1.900 49,565 -0.04(-2.06%)
May 15, 2020 1.850 1.990 1.850 1.940 140,300 +0.12(+6.59%)
May 14, 2020 1.730 1.820 1.720 1.820 95,393 +0.04(+2.25%)
May 13, 2020 1.850 1.860 1.750 1.780 40,960 -0.05(-2.72%)
May 12, 2020 1.790 1.900 1.790 1.830 165,879 +0.03(+1.65%)
May 11, 2020 1.735 1.830 1.720 1.800 40,127 -0.01(-0.83%)
May 08, 2020 1.900 1.900 1.705 1.815 147,800 +0.03(+1.97%)
May 07, 2020 1.658 1.790 1.658 1.780 188,874 +0.15(+9.20%)
May 06, 2020 1.585 1.630 1.570 1.630 40,587 +0.02(+1.18%)
May 05, 2020 1.450 1.620 1.450 1.611 74,285 +0.05(+3.24%)
May 04, 2020 1.680 1.680 1.540 1.560 91,753 -0.01(-0.92%)
May 01, 2020 1.487 1.580 1.487 1.575 141,600 +0.04(+2.49%)
Apr 30, 2020 1.690 1.690 1.530 1.537 468,535 -0.11(-6.87%)
Apr 29, 2020 1.565 1.650 1.560 1.650 52,285 +0.08(+5.10%)
Apr 28, 2020 1.500 1.590 1.481 1.570 113,036 +0.10(+6.80%)
Apr 27, 2020 1.500 1.530 1.450 1.470 42,001 -0.02(-1.34%)
Apr 24, 2020 1.602 1.690 1.420 1.490 142,800 -0.08(-4.91%)
Apr 23, 2020 1.540 1.690 1.501 1.567 214,508 +0.13(+8.82%)
Apr 22, 2020 1.460 1.460 1.320 1.440 92,331 +0.12(+9.51%)
Apr 21, 2020 1.350 1.361 1.290 1.315 28,684 -0.09(-6.45%)
Apr 20, 2020 1.200 1.450 1.200 1.406 114,083 +0.17(+13.36%)
Apr 17, 2020 1.300 1.305 1.180 1.240 143,800 -0.06(-4.69%)
Apr 16, 2020 1.330 1.345 1.280 1.301 36,081 -0.04(-2.91%)
Apr 15, 2020 1.326 1.370 1.260 1.340 77,875 -0.04(-3.11%)
Apr 14, 2020 1.400 1.484 1.304 1.383 125,462 +0.04(+3.21%)
Apr 13, 2020 1.150 1.388 1.150 1.340 64,308 +0.16(+13.18%)
Apr 09, 2020 1.180 1.249 1.180 1.184 225,100 +0.06(+5.15%)
Apr 08, 2020 1.000 1.130 1.000 1.126 45,648 +0.09(+8.90%)
Apr 07, 2020 1.050 1.070 1.010 1.034 81,221 -0.02(-1.52%)
Apr 06, 2020 1.070 1.080 1.020 1.050 54,346 +0.02(+1.94%)
Apr 03, 2020 1.060 1.087 1.010 1.030 20,000 -0.07(-6.28%)
Apr 02, 2020 1.050 1.125 1.050 1.099 39,055 +0.08(+7.75%)
Apr 01, 2020 0.9590 1.020 0.9480 1.020 128,073 +0.06(+5.78%)
Mar 31, 2020 0.9341 1.040 0.8990 0.9643 123,897 +0.03(+2.87%)
Mar 30, 2020 1.150 1.150 0.8856 0.9374 75,626 -0.08(-8.10%)
Mar 27, 2020 1.030 1.060 1.005 1.020 75,100 -0.10(-8.93%)
Mar 26, 2020 1.130 1.250 1.080 1.120 124,678 +0.01(+0.90%)
Mar 25, 2020 0.8860 1.140 0.8717 1.110 305,354 +0.22(+25.07%)
Mar 24, 2020 0.9167 0.9600 0.8021 0.8875 380,634 +0.05(+5.91%)
Mar 23, 2020 0.8700 0.9860 0.8372 0.8380 162,983 -0.01(-1.41%)
Mar 20, 2020 1.170 1.170 0.8500 0.8500 375,100 -0.20(-19.09%)
Mar 19, 2020 0.9100 1.100 0.8814 1.050 265,633 +0.04(+4.01%)
Mar 18, 2020 1.170 1.184 0.9700 1.010 114,492 -0.16(-13.79%)
Mar 17, 2020 1.080 1.312 1.056 1.171 98,860 +0.14(+13.43%)
Mar 16, 2020 0.9999 1.190 0.8797 1.033 248,205 -0.16(-13.12%)
Mar 13, 2020 1.130 1.190 1.069 1.189 108,300 +0.04(+3.05%)
Mar 12, 2020 1.200 1.360 1.140 1.153 82,565 -0.26(-18.24%)
Mar 11, 2020 1.510 1.565 1.411 1.411 34,075 -0.10(-6.75%)
Mar 10, 2020 1.630 1.630 1.480 1.513 476,186 -0.09(-5.67%)
Mar 09, 2020 1.450 1.670 1.450 1.604 59,026 -0.12(-6.75%)
Mar 06, 2020 1.700 1.720 1.622 1.720 39,100 -0.02(-1.04%)
Mar 05, 2020 1.711 1.738 1.670 1.738 56,783 +0.07(+3.95%)
Mar 04, 2020 1.720 1.730 1.630 1.672 133,518 -0.06(-3.27%)
Mar 03, 2020 1.570 1.728 1.530 1.728 137,128 +0.20(+13.46%)
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.