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

Oceanagold Corp (TSX: OGC )

3.080 -0.060 (-1.91%)
Streaming Delayed Price Updated: 10:49 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, 2018 3.160 3.190 3.140 3.190 884,108 +0.02(+0.63%)
May 30, 2018 3.220 3.240 3.160 3.170 953,239 -0.05(-1.55%)
May 29, 2018 3.160 3.240 3.150 3.220 2,704,337 +0.07(+2.22%)
May 28, 2018 3.210 3.210 3.150 3.150 204,403 -0.04(-1.25%)
May 25, 2018 3.190 3.250 3.180 3.190 2,466,343 -0.01(-0.31%)
May 24, 2018 3.190 3.220 3.180 3.200 2,217,010 +0.02(+0.63%)
May 23, 2018 3.160 3.180 3.130 3.180 3,882,525 +0.02(+0.63%)
May 22, 2018 3.280 3.280 3.140 3.160 2,399,260 -0.10(-3.07%)
May 18, 2018 3.260 3.260 3.260 0 -0.01(-0.31%)
May 17, 2018 3.290 3.330 3.270 3.270 901,294 -0.03(-0.91%)
May 16, 2018 3.300 3.335 3.270 3.300 1,171,353 +0.01(+0.30%)
May 15, 2018 3.250 3.320 3.220 3.290 987,166 +0.00(+0.00%)
May 14, 2018 3.380 3.380 3.260 3.290 952,111 -0.09(-2.66%)
May 11, 2018 3.450 3.470 3.365 3.380 590,349 -0.07(-2.03%)
May 10, 2018 3.460 3.480 3.400 3.450 608,358 +0.02(+0.58%)
May 09, 2018 3.470 3.480 3.420 3.430 1,114,850 -0.01(-0.29%)
May 08, 2018 3.390 3.440 3.360 3.440 1,257,992 +0.02(+0.58%)
May 07, 2018 3.430 3.450 3.410 3.420 599,887 +0.00(+0.00%)
May 04, 2018 3.420 3.470 3.420 3.420 1,410,411 -0.01(-0.29%)
May 03, 2018 3.490 3.490 3.410 3.430 939,896 +0.01(+0.29%)
May 02, 2018 3.440 3.490 3.420 3.420 1,469,634 -0.02(-0.58%)
May 01, 2018 3.440 3.455 3.400 3.440 1,096,710 -0.02(-0.58%)
Apr 30, 2018 3.420 3.465 3.370 3.460 2,592,815 +0.02(+0.73%)
Apr 27, 2018 3.450 3.490 3.410 3.435 549,656 +0.02(+0.44%)
Apr 26, 2018 3.450 3.470 3.390 3.420 1,298,415 -0.03(-0.87%)
Apr 25, 2018 3.340 3.460 3.330 3.450 1,196,540 +0.07(+2.07%)
Apr 24, 2018 3.400 3.420 3.370 3.380 465,504 -0.01(-0.29%)
Apr 23, 2018 3.420 3.445 3.350 3.390 1,786,680 -0.08(-2.31%)
Apr 20, 2018 3.430 3.490 3.430 3.470 915,035 -0.01(-0.29%)
Apr 19, 2018 3.460 3.480 3.395 3.480 1,094,340 +0.02(+0.58%)
Apr 18, 2018 3.510 3.530 3.430 3.460 2,403,699 -0.01(-0.29%)
Apr 17, 2018 3.490 3.525 3.450 3.470 1,298,543 -0.04(-1.14%)
Apr 16, 2018 3.510 3.540 3.500 3.510 838,204 +0.01(+0.29%)
Apr 13, 2018 3.530 3.580 3.490 3.500 1,168,061 +0.01(+0.29%)
Apr 12, 2018 3.500 3.550 3.490 3.490 887,920 -0.02(-0.57%)
Apr 11, 2018 3.490 3.550 3.450 3.510 3,507,968 +0.07(+2.03%)
Apr 10, 2018 3.490 3.490 3.430 3.440 2,350,142 -0.01(-0.29%)
Apr 09, 2018 3.480 3.510 3.435 3.450 1,037,900 -0.01(-0.29%)
Apr 06, 2018 3.480 3.500 3.430 3.460 580,739 +0.02(+0.58%)
Apr 05, 2018 3.440 3.500 3.410 3.440 1,364,246 -0.01(-0.29%)
Apr 04, 2018 3.520 3.600 3.450 3.450 961,985 -0.03(-0.86%)
Apr 03, 2018 3.510 3.520 3.430 3.480 1,478,787 -0.04(-1.14%)
Apr 02, 2018 3.490 3.580 3.480 3.520 1,246,677 +0.05(+1.44%)
Mar 29, 2018 3.470 3.470 3.470 0 +0.03(+0.87%)
Mar 28, 2018 3.590 3.590 3.440 3.440 1,378,350 -0.12(-3.37%)
Mar 27, 2018 3.640 3.670 3.550 3.560 1,749,267 -0.12(-3.26%)
Mar 26, 2018 3.730 3.790 3.670 3.680 1,904,345 -0.02(-0.54%)
Mar 23, 2018 3.580 3.720 3.540 3.700 2,457,305 +0.19(+5.41%)
Mar 22, 2018 3.540 3.590 3.490 3.510 1,150,461 -0.06(-1.68%)
Mar 21, 2018 3.590 3.610 3.510 3.570 1,464,307 +0.03(+0.85%)
Mar 20, 2018 3.550 3.620 3.500 3.540 1,868,624 +0.00(+0.00%)
Mar 19, 2018 3.440 3.560 3.395 3.540 1,435,896 +0.11(+3.21%)
Mar 16, 2018 3.400 3.480 3.360 3.430 5,075,126 -0.02(-0.58%)
Mar 15, 2018 3.470 3.510 3.420 3.450 701,420 -0.02(-0.58%)
Mar 14, 2018 3.430 3.510 3.390 3.470 1,251,806 +0.05(+1.46%)
Mar 13, 2018 3.360 3.420 3.290 3.420 1,033,806 +0.09(+2.70%)
Mar 12, 2018 3.270 3.370 3.230 3.330 1,055,299 +0.03(+0.91%)
Mar 09, 2018 3.320 3.370 3.285 3.300 997,718 -0.04(-1.20%)
Mar 08, 2018 3.360 3.390 3.290 3.340 1,629,351 -0.01(-0.30%)
Mar 07, 2018 3.350 3.350 1,188,106 -0.15(-4.29%)
Mar 06, 2018 3.520 3.565 3.480 3.500 1,027,121 +0.00(+0.00%)
Mar 05, 2018 3.490 3.510 3.445 3.500 751,755 +0.02(+0.57%)
Mar 02, 2018 3.490 3.555 3.450 3.480 1,473,167 +0.02(+0.58%)
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.