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, 2022 2.440 2.440 2.302 2.346 82,884 +0.02(+0.86%)
May 27, 2022 2.500 2.500 2.310 2.326 25,964 -0.10(-4.04%)
May 26, 2022 2.470 2.520 2.350 2.424 224,935 +0.07(+3.15%)
May 25, 2022 2.140 2.350 2.140 2.350 14,892 +0.04(+1.51%)
May 24, 2022 2.180 2.320 2.150 2.315 31,451 +0.17(+7.67%)
May 23, 2022 2.230 2.230 2.140 2.150 9,780 +0.01(+0.47%)
May 20, 2022 2.180 2.180 2.120 2.140 49,581 -0.01(-0.47%)
May 19, 2022 2.120 2.220 2.120 2.150 27,768 +0.08(+3.86%)
May 18, 2022 2.080 2.080 2.010 2.070 38,993 -0.02(-0.72%)
May 17, 2022 2.080 2.110 2.074 2.085 9,495 +0.06(+2.71%)
May 16, 2022 1.960 2.060 1.960 2.030 20,655 -0.01(-0.49%)
May 13, 2022 2.070 2.090 2.025 2.040 19,526 -0.00(-0.24%)
May 12, 2022 2.070 2.140 1.980 2.045 68,754 -0.08(-3.99%)
May 11, 2022 2.220 2.240 2.130 2.130 17,465 -0.02(-0.95%)
May 10, 2022 2.258 2.258 2.090 2.151 72,492 -0.08(-3.57%)
May 09, 2022 2.344 2.360 2.200 2.230 81,246 -0.22(-9.02%)
May 06, 2022 2.480 2.500 2.440 2.451 49,164 -0.07(-2.74%)
May 05, 2022 2.634 2.634 2.480 2.520 56,360 -0.10(-4.00%)
May 04, 2022 2.360 2.625 2.360 2.625 105,928 +0.15(+5.85%)
May 03, 2022 2.479 2.500 2.393 2.480 30,836 +0.08(+3.33%)
May 02, 2022 2.420 2.435 2.375 2.400 32,302 -0.09(-3.61%)
Apr 29, 2022 2.492 2.610 2.490 2.490 53,094 +0.05(+2.05%)
Apr 28, 2022 2.292 2.440 2.250 2.440 36,599 +0.14(+6.09%)
Apr 27, 2022 2.360 2.360 2.300 2.300 17,340 -0.08(-3.36%)
Apr 26, 2022 2.418 2.440 2.350 2.380 148,855 -0.04(-1.45%)
Apr 25, 2022 2.370 2.500 2.370 2.415 58,034 -0.06(-2.23%)
Apr 22, 2022 2.480 2.500 2.430 2.470 69,148 -0.06(-2.37%)
Apr 21, 2022 2.600 2.610 2.520 2.530 48,219 -0.11(-4.09%)
Apr 20, 2022 2.560 2.650 2.560 2.638 77,356 +0.09(+3.45%)
Apr 19, 2022 2.610 2.640 2.530 2.550 42,055 -0.09(-3.41%)
Apr 18, 2022 2.647 2.700 2.612 2.640 134,512 +0.02(+0.84%)
Apr 14, 2022 2.460 2.639 2.460 2.618 93,116 -0.00(-0.08%)
Apr 13, 2022 2.530 2.630 2.510 2.620 76,623 +0.09(+3.56%)
Apr 12, 2022 2.460 2.576 2.460 2.530 78,137 +0.02(+0.80%)
Apr 11, 2022 2.462 2.550 2.460 2.510 60,837 +0.06(+2.45%)
Apr 08, 2022 2.390 2.450 2.390 2.450 72,267 +0.10(+4.12%)
Apr 07, 2022 2.275 2.380 2.275 2.353 28,331 +0.10(+4.53%)
Apr 06, 2022 2.251 2.306 2.230 2.251 13,939 +0.01(+0.49%)
Apr 05, 2022 2.200 2.361 2.200 2.240 51,083 -0.05(-2.18%)
Apr 04, 2022 2.330 2.350 2.250 2.290 41,513 -0.04(-1.61%)
Apr 01, 2022 2.130 2.330 2.130 2.328 69,674 +0.11(+4.84%)
Mar 31, 2022 2.192 2.244 2.192 2.220 69,587 +0.02(+0.89%)
Mar 30, 2022 2.216 2.220 2.174 2.200 21,786 -0.00(-0.16%)
Mar 29, 2022 2.110 2.210 2.110 2.204 24,758 +0.00(+0.18%)
Mar 28, 2022 2.290 2.290 2.178 2.200 33,975 -0.09(-3.93%)
Mar 25, 2022 2.300 2.300 2.250 2.290 31,529 -0.01(-0.43%)
Mar 24, 2022 2.210 2.318 2.210 2.300 56,648 +0.00(+0.00%)
Mar 23, 2022 2.280 2.300 2.214 2.300 217,443 +0.04(+1.79%)
Mar 22, 2022 2.300 2.300 2.230 2.260 26,832 -0.05(-2.14%)
Mar 21, 2022 2.251 2.330 2.240 2.309 24,850 +0.08(+3.54%)
Mar 18, 2022 2.130 2.270 2.130 2.230 29,926 -0.04(-1.76%)
Mar 17, 2022 2.113 2.283 2.113 2.270 33,241 +0.18(+8.61%)
Mar 16, 2022 2.155 2.160 2.050 2.090 95,554 -0.08(-3.51%)
Mar 15, 2022 1.950 2.172 1.950 2.166 76,791 +0.09(+4.13%)
Mar 14, 2022 2.140 2.270 2.080 2.080 132,219 -0.10(-4.59%)
Mar 11, 2022 2.200 2.200 2.115 2.180 49,685 +0.01(+0.24%)
Mar 10, 2022 2.124 2.180 2.124 2.175 125,208 +0.03(+1.57%)
Mar 09, 2022 2.005 2.141 1.880 2.141 42,015 +0.01(+0.52%)
Mar 08, 2022 2.137 2.258 2.071 2.130 228,310 +0.03(+1.41%)
Mar 07, 2022 2.180 2.210 2.100 2.100 30,368 -0.06(-2.58%)
Mar 04, 2022 2.072 2.175 2.072 2.156 109,423 +0.09(+4.15%)
Mar 03, 2022 2.033 2.070 1.994 2.070 76,182 +0.04(+1.97%)
Mar 02, 2022 1.850 2.035 1.850 2.030 59,262 +0.04(+2.01%)
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.