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

Oceanagold Corp (OP: OCANF )

2.320 +0.030 (+1.31%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 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 28, 2021 2.130 2.146 2.112 2.112 19,935 -0.03(-1.29%)
May 27, 2021 2.154 2.160 2.130 2.140 54,501 -0.01(-0.47%)
May 26, 2021 2.120 2.170 2.120 2.150 121,675 +0.01(+0.47%)
May 25, 2021 2.140 2.150 2.060 2.140 46,442 +0.00(+0.00%)
May 24, 2021 2.070 2.160 2.070 2.140 13,943 +0.02(+0.94%)
May 21, 2021 2.098 2.120 1.980 2.120 140,989 +0.04(+1.92%)
May 20, 2021 2.130 2.160 2.080 2.080 410,294 +0.00(+0.00%)
May 19, 2021 2.179 2.270 2.060 2.080 17,130 -0.13(-5.88%)
May 18, 2021 2.160 2.210 2.120 2.210 42,576 +0.03(+1.24%)
May 17, 2021 2.140 2.220 2.130 2.183 97,832 +0.04(+1.77%)
May 14, 2021 2.210 2.210 2.060 2.145 57,916 +0.06(+2.83%)
May 13, 2021 2.060 2.100 2.050 2.086 38,497 +0.01(+0.29%)
May 12, 2021 2.070 2.100 2.062 2.080 94,428 -0.04(-1.89%)
May 11, 2021 2.026 2.120 2.010 2.120 47,395 +0.02(+0.95%)
May 10, 2021 2.050 2.240 2.050 2.100 94,506 +0.01(+0.48%)
May 07, 2021 1.930 2.130 1.780 2.090 315,244 +0.32(+18.08%)
May 06, 2021 1.738 1.800 1.738 1.770 127,114 +0.06(+3.51%)
May 05, 2021 1.695 1.710 1.675 1.710 15,694 -0.01(-0.58%)
May 04, 2021 1.660 1.740 1.660 1.720 7,582 -0.01(-0.58%)
May 03, 2021 1.730 1.740 1.710 1.730 69,820 +0.06(+3.59%)
Apr 30, 2021 1.710 1.720 1.670 1.670 13,200 -0.04(-2.34%)
Apr 29, 2021 1.660 1.746 1.660 1.710 47,878 -0.05(-3.12%)
Apr 28, 2021 1.757 1.790 1.720 1.765 29,226 +0.01(+0.86%)
Apr 27, 2021 1.824 1.840 1.750 1.750 17,007 -0.09(-4.89%)
Apr 26, 2021 1.830 1.850 1.810 1.840 24,086 +0.01(+0.55%)
Apr 23, 2021 1.859 1.859 1.790 1.830 97,500 -0.03(-1.40%)
Apr 22, 2021 1.790 1.856 1.790 1.856 30,605 -0.05(-2.83%)
Apr 21, 2021 1.840 1.910 1.837 1.910 69,574 +0.08(+4.26%)
Apr 20, 2021 1.779 1.840 1.779 1.832 65,357 +0.07(+4.09%)
Apr 19, 2021 1.700 1.800 1.700 1.760 112,127 +0.04(+2.33%)
Apr 16, 2021 1.736 1.750 1.706 1.720 54,200 +0.02(+1.06%)
Apr 15, 2021 1.635 1.750 1.635 1.702 191,492 +0.05(+3.15%)
Apr 14, 2021 1.661 1.718 1.650 1.650 23,464 -0.04(-2.37%)
Apr 13, 2021 1.680 1.720 1.660 1.690 20,011 +0.04(+2.67%)
Apr 12, 2021 1.650 1.660 1.630 1.646 25,330 -0.05(-3.18%)
Apr 09, 2021 1.640 1.710 1.636 1.700 15,100 +0.04(+2.41%)
Apr 08, 2021 1.630 1.670 1.630 1.660 29,635 +0.03(+2.09%)
Apr 07, 2021 1.540 1.630 1.540 1.626 8,886 +0.02(+0.99%)
Apr 06, 2021 1.600 1.640 1.592 1.610 37,734 +0.10(+6.62%)
Apr 05, 2021 1.540 1.560 1.510 1.510 99,932 -0.01(-0.66%)
Apr 01, 2021 1.430 1.526 1.430 1.520 109,800 +0.02(+1.33%)
Mar 31, 2021 1.420 1.520 1.420 1.500 48,515 +0.07(+4.90%)
Mar 30, 2021 1.470 1.470 1.426 1.430 44,494 -0.06(-4.03%)
Mar 29, 2021 1.490 1.500 1.460 1.490 32,160 -0.01(-0.67%)
Mar 26, 2021 1.530 1.530 1.490 1.500 31,500 +0.00(+0.00%)
Mar 25, 2021 1.474 1.530 1.460 1.500 134,633 -0.00(-0.15%)
Mar 24, 2021 1.542 1.542 1.500 1.502 20,708 -0.04(-2.45%)
Mar 23, 2021 1.600 1.600 1.540 1.540 87,748 -0.09(-5.52%)
Mar 22, 2021 1.676 1.680 1.630 1.630 8,192 -0.04(-2.57%)
Mar 19, 2021 1.594 1.673 1.580 1.673 80,400 +0.10(+6.56%)
Mar 18, 2021 1.680 1.680 1.570 1.570 163,830 -0.08(-4.85%)
Mar 17, 2021 1.590 1.670 1.580 1.650 45,047 +0.05(+3.38%)
Mar 16, 2021 1.550 1.596 1.540 1.596 20,025 +0.03(+1.66%)
Mar 15, 2021 1.542 1.580 1.440 1.570 132,476 +0.05(+3.29%)
Mar 12, 2021 1.530 1.537 1.490 1.520 88,500 -0.02(-1.30%)
Mar 11, 2021 1.550 1.550 1.500 1.540 29,459 +0.03(+2.26%)
Mar 10, 2021 1.498 1.529 1.490 1.506 123,477 +0.03(+1.76%)
Mar 09, 2021 1.480 1.490 1.441 1.480 109,166 +0.07(+4.71%)
Mar 08, 2021 1.365 1.430 1.365 1.413 41,095 -0.02(-1.44%)
Mar 05, 2021 1.410 1.450 1.390 1.434 30,900 +0.01(+0.98%)
Mar 04, 2021 1.420 1.460 1.400 1.420 35,588 -0.02(-1.55%)
Mar 03, 2021 1.480 1.480 1.390 1.442 63,485 +0.00(+0.17%)
Mar 02, 2021 1.380 1.456 1.380 1.440 13,288 +0.03(+1.84%)
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.