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

Oceanagold Corp (TSX: OGC )

3.110 -0.030 (-0.96%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 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, 2013 1.980 1.980 1.870 1.910 642,328 -0.08(-4.02%)
May 30, 2013 1.920 2.050 1.880 1.990 591,992 +0.09(+4.74%)
May 29, 2013 1.800 1.910 1.790 1.900 538,399 +0.10(+5.56%)
May 28, 2013 1.780 1.870 1.750 1.800 383,172 +0.01(+0.56%)
May 27, 2013 1.780 1.790 1.710 1.790 84,650 +0.03(+1.70%)
May 24, 2013 1.820 1.820 1.760 1.760 226,835 -0.09(-4.86%)
May 23, 2013 1.850 1.850 1.770 1.850 255,313 +0.07(+3.93%)
May 22, 2013 1.830 1.940 1.780 1.780 511,022 -0.03(-1.66%)
May 21, 2013 1.750 1.810 1.745 1.810 378,236 +0.06(+3.43%)
May 17, 2013 1.750 1.750 1.750 0 -0.08(-4.37%)
May 16, 2013 1.790 1.850 1.750 1.830 452,434 +0.02(+1.10%)
May 15, 2013 1.970 1.980 1.810 1.810 453,992 -0.18(-9.05%)
May 13, 2013 2.050 2.050 1.970 1.990 262,760 -0.12(-5.69%)
May 10, 2013 2.040 2.140 2.000 2.110 263,364 +0.04(+1.93%)
May 09, 2013 2.090 2.180 2.060 2.070 475,912 -0.04(-1.90%)
May 08, 2013 2.050 2.110 2.030 2.110 407,623 +0.12(+6.03%)
May 07, 2013 2.100 2.120 1.990 1.990 514,151 -0.15(-7.01%)
May 06, 2013 2.170 2.190 2.110 2.140 227,625 -0.01(-0.47%)
May 03, 2013 2.130 2.210 2.130 2.150 492,578 -0.01(-0.46%)
May 02, 2013 2.120 2.190 2.100 2.160 401,560 +0.06(+2.86%)
May 01, 2013 2.100 2.130 2.030 2.100 397,471 -0.08(-3.67%)
Apr 30, 2013 2.130 2.180 2.080 2.180 426,452 +0.04(+1.87%)
Apr 29, 2013 2.220 2.260 2.080 2.140 691,655 +0.01(+0.47%)
Apr 26, 2013 2.260 2.270 2.130 2.130 330,047 -0.14(-6.17%)
Apr 25, 2013 2.350 2.350 2.210 2.270 407,702 -0.01(-0.44%)
Apr 24, 2013 2.050 2.290 2.050 2.280 386,795 +0.26(+12.87%)
Apr 23, 2013 2.090 2.090 1.970 2.020 286,396 -0.07(-3.35%)
Apr 22, 2013 2.040 2.095 2.030 2.090 267,534 +0.09(+4.50%)
Apr 19, 2013 1.950 2.020 1.930 2.000 567,829 +0.15(+8.11%)
Apr 18, 2013 1.850 1.880 1.740 1.850 847,248 -0.12(-6.09%)
Apr 17, 2013 2.050 2.050 1.890 1.970 1,001,282 -0.10(-4.83%)
Apr 16, 2013 2.150 2.200 2.040 2.070 789,052 -0.01(-0.48%)
Apr 15, 2013 2.200 2.220 2.040 2.080 1,375,650 -0.41(-16.47%)
Apr 12, 2013 2.500 2.500 2.270 2.490 1,092,124 -0.07(-2.73%)
Apr 11, 2013 2.600 2.630 2.510 2.560 309,504 -0.03(-1.16%)
Apr 10, 2013 2.640 2.780 2.585 2.590 419,766 -0.09(-3.36%)
Apr 09, 2013 2.560 2.690 2.550 2.680 292,209 +0.16(+6.35%)
Apr 08, 2013 2.470 2.580 2.470 2.520 159,755 +0.07(+2.86%)
Apr 05, 2013 2.620 2.620 2.450 2.450 443,426 -0.03(-1.21%)
Apr 04, 2013 2.450 2.490 2.340 2.480 442,479 +0.00(+0.00%)
Apr 03, 2013 2.650 2.680 2.430 2.480 690,466 -0.19(-7.12%)
Apr 02, 2013 2.790 2.790 2.640 2.670 336,886 -0.13(-4.64%)
Apr 01, 2013 2.880 2.880 2.770 2.800 91,722 -0.09(-3.11%)
Mar 28, 2013 2.890 2.890 2.890 0 -0.04(-1.37%)
Mar 27, 2013 2.890 2.930 2.860 2.930 541,558 +0.04(+1.38%)
Mar 26, 2013 2.840 2.920 2.840 2.890 734,823 +0.11(+3.96%)
Mar 25, 2013 2.860 2.860 2.740 2.780 312,987 -0.13(-4.47%)
Mar 22, 2013 2.870 2.960 2.870 2.910 171,343 -0.01(-0.34%)
Mar 21, 2013 2.690 2.950 2.690 2.920 778,525 +0.27(+10.19%)
Mar 20, 2013 2.700 2.700 2.640 2.650 402,206 -0.08(-2.93%)
Mar 19, 2013 2.720 2.750 2.670 2.730 315,401 -0.01(-0.36%)
Mar 18, 2013 2.750 2.760 2.720 2.740 403,741 -0.04(-1.44%)
Mar 15, 2013 2.690 2.800 2.670 2.780 5,344,003 +0.05(+1.83%)
Mar 14, 2013 2.700 2.760 2.690 2.730 782,575 +0.03(+1.11%)
Mar 13, 2013 2.770 2.770 2.680 2.700 430,533 -0.02(-0.74%)
Mar 12, 2013 2.710 2.780 2.660 2.720 504,637 +0.04(+1.49%)
Mar 11, 2013 2.650 2.750 2.650 2.680 745,620 +0.06(+2.29%)
Mar 08, 2013 2.630 2.650 2.540 2.620 395,521 -0.02(-0.76%)
Mar 07, 2013 2.620 2.700 2.620 2.640 818,289 -0.02(-0.75%)
Mar 06, 2013 2.480 2.670 2.450 2.660 984,690 +0.19(+7.69%)
Mar 05, 2013 2.470 2.520 2.440 2.470 714,466 +0.05(+2.07%)
Mar 04, 2013 2.440 2.460 2.400 2.420 483,763 +0.00(+0.00%)
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.