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

Oceanagold Corp (TSX: OGC )

3.180 +0.150 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2008 1.360 1.500 1.360 1.360 40,058 +0.05(+3.82%)
May 29, 2008 1.310 1.310 1.300 1.310 28,264 -0.02(-1.50%)
May 28, 2008 1.300 1.350 1.300 1.330 20,500 -0.04(-2.92%)
May 27, 2008 1.400 1.400 1.370 1.370 22,300 -0.02(-1.44%)
May 26, 2008 1.500 1.500 1.360 1.390 165,131 -0.13(-8.55%)
May 23, 2008 1.570 1.570 1.500 1.520 161,495 -0.04(-2.56%)
May 22, 2008 1.620 1.630 1.550 1.560 126,650 -0.09(-5.45%)
May 21, 2008 1.650 1.670 1.640 1.650 1,190,190 -0.05(-2.94%)
May 20, 2008 1.630 1.760 1.620 1.700 1,400,400 +0.18(+11.84%)
May 19, 2008 1.580 1.580 1.520 1.520 43,900 +0.00(+0.00%)
May 16, 2008 1.580 1.580 1.520 1.520 43,900 -0.01(-0.65%)
May 15, 2008 1.570 1.570 1.500 1.530 440,278 -0.17(-10.00%)
May 14, 2008 1.400 1.770 1.380 1.700 641,483 -0.34(-16.67%)
May 13, 2008 2.100 2.100 1.960 2.040 141,921 -0.06(-2.86%)
May 12, 2008 2.100 2.150 2.100 2.100 605,282 -0.14(-6.25%)
May 09, 2008 2.170 2.250 2.170 2.240 380,177 +0.04(+1.82%)
May 08, 2008 2.130 2.230 2.130 2.200 544,279 +0.03(+1.38%)
May 07, 2008 2.150 2.180 2.100 2.170 469,832 -0.08(-3.56%)
May 06, 2008 2.190 2.250 2.190 2.250 123,851 +0.05(+2.27%)
May 05, 2008 2.100 2.280 2.100 2.200 178,500 +0.12(+5.77%)
May 02, 2008 2.100 2.100 2.080 2.080 54,303 -0.04(-1.89%)
May 01, 2008 2.120 2.120 2.120 2.120 1,100 -0.08(-3.64%)
Apr 30, 2008 2.210 2.250 2.120 2.200 14,900 +0.04(+1.85%)
Apr 29, 2008 2.160 2.230 2.100 2.160 19,500 +0.00(+0.00%)
Apr 28, 2008 2.150 2.260 2.150 2.160 52,700 +0.06(+2.86%)
Apr 25, 2008 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Apr 24, 2008 2.100 2.100 2.100 2.100 200 -0.01(-0.47%)
Apr 23, 2008 2.150 2.150 2.110 2.110 6,065 -0.04(-1.86%)
Apr 22, 2008 2.150 2.150 2.150 2.150 2,000 -0.05(-2.27%)
Apr 21, 2008 2.200 2.200 2.200 2.200 9,540 +0.00(+0.00%)
Apr 18, 2008 2.240 2.250 2.200 2.200 56,700 -0.07(-3.08%)
Apr 17, 2008 2.180 2.270 2.180 2.270 12,205 +0.04(+1.79%)
Apr 16, 2008 2.180 2.300 2.180 2.230 108,700 +0.02(+0.90%)
Apr 15, 2008 2.160 2.210 2.110 2.210 52,000 +0.09(+4.25%)
Apr 14, 2008 2.200 2.200 2.100 2.120 12,300 -0.17(-7.42%)
Apr 11, 2008 2.290 2.290 2.290 2.290 20,081 +0.04(+1.78%)
Apr 10, 2008 2.250 2.250 2.250 2.250 137,000 -0.05(-2.17%)
Apr 09, 2008 2.300 2.300 2.200 2.300 84,500 -0.02(-0.86%)
Apr 08, 2008 2.270 2.350 2.270 2.320 397,043 -0.07(-2.93%)
Apr 07, 2008 2.350 2.410 2.330 2.390 323,323 +0.04(+1.70%)
Apr 04, 2008 2.250 2.370 2.250 2.350 226,900 +0.10(+4.44%)
Apr 03, 2008 2.240 2.270 2.060 2.250 139,400 -0.05(-2.17%)
Apr 02, 2008 2.300 2.380 2.270 2.300 649,000 +0.05(+2.22%)
Apr 01, 2008 2.250 2.320 2.200 2.250 130,100 -0.45(-16.67%)
Mar 31, 2008 2.590 2.700 2.540 2.700 37,452 +0.06(+2.27%)
Mar 28, 2008 2.550 2.650 2.470 2.640 132,400 -0.08(-2.94%)
Mar 27, 2008 2.650 2.720 2.600 2.720 24,032 +0.02(+0.74%)
Mar 26, 2008 2.770 2.770 2.700 2.700 2,500 +0.14(+5.47%)
Mar 25, 2008 2.560 2.750 2.540 2.560 96,220 -0.09(-3.40%)
Mar 24, 2008 2.650 2.650 2.650 2.650 1,500 -0.10(-3.64%)
Mar 21, 2008 2.680 2.750 2.560 2.750 23,100 +0.00(+0.00%)
Mar 20, 2008 2.680 2.750 2.560 2.750 23,100 +0.00(+0.00%)
Mar 19, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 18, 2008 2.760 2.840 2.750 2.750 103,745 -0.20(-6.78%)
Mar 17, 2008 2.650 2.950 2.650 2.950 22,016 +0.05(+1.72%)
Mar 14, 2008 2.950 2.950 2.900 2.900 100,479 -0.08(-2.68%)
Mar 13, 2008 2.950 2.980 2.900 2.980 40,200 +0.08(+2.76%)
Mar 12, 2008 2.850 2.920 2.850 2.900 453,841 +0.04(+1.40%)
Mar 11, 2008 2.800 2.980 2.750 2.860 56,011 +0.11(+4.00%)
Mar 10, 2008 2.750 2.750 2.670 2.750 12,000 -0.02(-0.72%)
Mar 07, 2008 2.750 2.770 2.750 2.770 6,100 +0.07(+2.59%)
Mar 06, 2008 2.630 2.730 2.600 2.700 484,600 +0.05(+1.89%)
Mar 05, 2008 2.660 2.660 2.620 2.650 117,420 -0.01(-0.38%)
Mar 04, 2008 2.650 2.700 2.650 2.660 39,626 -0.01(-0.37%)
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.