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 31, 2010 3.250 3.250 3.130 3.180 374,047 +0.01(+0.32%)
May 28, 2010 3.250 3.190 3.030 3.170 841,518 -0.02(-0.63%)
May 27, 2010 3.190 3.220 3.120 3.190 1,036,193 -0.05(-1.54%)
May 26, 2010 2.810 3.380 2.800 3.240 2,084,295 +0.51(+18.68%)
May 25, 2010 2.620 2.750 2.560 2.730 662,233 +0.12(+4.60%)
May 21, 2010 2.550 2.680 2.450 2.610 997,503 +0.00(+0.00%)
May 20, 2010 2.640 2.630 2.550 2.610 1,046,851 -0.10(-3.69%)
May 19, 2010 2.750 2.820 2.640 2.710 2,229,397 -0.14(-4.91%)
May 18, 2010 2.790 2.870 2.730 2.850 1,037,005 +0.00(+0.00%)
May 17, 2010 2.840 2.900 2.800 2.850 1,225,983 +0.00(+0.00%)
May 14, 2010 2.880 2.910 2.700 2.850 1,133,063 +0.06(+2.15%)
May 13, 2010 2.790 2.830 2.730 2.790 1,391,018 +0.05(+1.82%)
May 12, 2010 2.650 2.870 2.630 2.740 2,205,391 +0.19(+7.45%)
May 11, 2010 2.400 2.610 2.500 2.550 1,796,476 +0.17(+7.14%)
May 10, 2010 2.380 2.410 2.360 2.380 598,526 +0.05(+2.15%)
May 07, 2010 2.380 2.380 2.280 2.330 426,699 -0.05(-2.10%)
May 06, 2010 2.360 2.440 2.250 2.380 958,640 +0.01(+0.42%)
May 05, 2010 2.360 2.390 2.310 2.370 796,164 -0.03(-1.25%)
May 04, 2010 2.480 2.510 2.340 2.400 1,492,421 -0.08(-3.23%)
May 03, 2010 2.440 2.500 2.430 2.480 631,507 +0.01(+0.40%)
Apr 30, 2010 2.540 2.550 2.470 2.470 422,830 -0.03(-1.20%)
Apr 29, 2010 2.470 2.540 2.280 2.500 866,248 +0.01(+0.40%)
Apr 28, 2010 2.510 2.540 2.490 2.490 295,321 -0.01(-0.40%)
Apr 27, 2010 2.490 2.530 2.480 2.500 412,405 -0.01(-0.40%)
Apr 26, 2010 2.480 2.540 2.460 2.510 328,098 +0.03(+1.21%)
Apr 23, 2010 2.470 2.490 2.440 2.480 220,637 +0.03(+1.22%)
Apr 22, 2010 2.450 2.450 2.390 2.450 186,731 +0.00(+0.00%)
Apr 21, 2010 2.470 2.490 2.400 2.450 206,456 -0.03(-1.21%)
Apr 20, 2010 2.550 2.550 2.480 2.480 439,517 -0.06(-2.36%)
Apr 19, 2010 2.480 2.540 2.470 2.540 363,323 +0.00(+0.00%)
Apr 16, 2010 2.540 2.620 2.470 2.540 750,716 -0.06(-2.31%)
Apr 15, 2010 2.570 2.600 2.540 2.600 223,679 +0.02(+0.78%)
Apr 14, 2010 2.570 2.590 2.540 2.580 246,206 +0.07(+2.79%)
Apr 13, 2010 2.510 2.540 2.480 2.510 746,814 -0.07(-2.71%)
Apr 12, 2010 2.540 2.650 2.520 2.580 1,630,070 +0.08(+3.20%)
Apr 09, 2010 2.530 2.530 2.470 2.500 481,360 +0.00(+0.00%)
Apr 08, 2010 2.500 2.510 2.470 2.500 383,436 +0.03(+1.21%)
Apr 07, 2010 2.450 2.540 2.450 2.470 773,385 +0.02(+0.82%)
Apr 06, 2010 2.440 2.480 2.410 2.450 930,996 -0.05(-2.00%)
Apr 05, 2010 2.450 2.560 2.440 2.500 812,923 +0.09(+3.73%)
Apr 01, 2010 2.410 2.410 2.410 0 +0.09(+3.88%)
Mar 31, 2010 2.250 2.350 2.220 2.320 3,132,835 +0.10(+4.50%)
Mar 30, 2010 2.260 2.270 2.120 2.220 2,374,766 -0.14(-5.93%)
Mar 29, 2010 2.370 2.370 2.330 2.360 442,073 +0.01(+0.43%)
Mar 26, 2010 2.330 2.380 2.310 2.350 502,185 +0.00(+0.00%)
Mar 25, 2010 2.400 2.450 2.350 2.350 441,255 -0.03(-1.26%)
Mar 24, 2010 2.430 2.430 2.350 2.380 588,749 -0.08(-3.25%)
Mar 23, 2010 2.370 2.470 2.370 2.460 492,094 +0.11(+4.68%)
Mar 22, 2010 2.300 2.380 2.250 2.350 322,585 +0.01(+0.43%)
Mar 19, 2010 2.350 2.390 2.250 2.340 659,843 -0.06(-2.50%)
Mar 18, 2010 2.500 2.510 2.370 2.400 722,798 -0.09(-3.61%)
Mar 17, 2010 2.480 2.570 2.450 2.490 370,961 +0.04(+1.63%)
Mar 16, 2010 2.460 2.500 2.420 2.450 557,365 -0.06(-2.39%)
Mar 15, 2010 2.600 2.570 2.510 2.510 348,962 -0.08(-3.09%)
Mar 12, 2010 2.600 2.620 2.560 2.590 351,449 -0.01(-0.38%)
Mar 11, 2010 2.600 2.640 2.570 2.600 565,385 -0.01(-0.38%)
Mar 10, 2010 2.580 2.710 2.570 2.610 507,984 +0.01(+0.38%)
Mar 09, 2010 2.510 2.720 2.510 2.600 738,496 +0.09(+3.59%)
Mar 08, 2010 2.450 2.550 2.450 2.510 1,021,119 +0.11(+4.58%)
Mar 05, 2010 2.390 2.420 2.340 2.400 430,980 +0.03(+1.27%)
Mar 04, 2010 2.360 2.420 2.240 2.370 1,090,840 +0.01(+0.42%)
Mar 03, 2010 2.350 2.420 2.310 2.360 931,605 +0.08(+3.51%)
Mar 02, 2010 2.190 2.350 2.180 2.280 1,086,621 +0.08(+3.64%)
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.