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: 11:36 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, 2019 3.710 3.830 3.710 3.730 1,306,053 +0.06(+1.63%)
May 30, 2019 3.600 3.740 3.540 3.670 1,322,013 +0.08(+2.23%)
May 29, 2019 3.630 3.650 3.580 3.590 406,661 -0.03(-0.83%)
May 28, 2019 3.650 3.720 3.590 3.620 1,514,308 -0.05(-1.36%)
May 27, 2019 3.670 3.730 3.650 3.670 241,981 +0.01(+0.27%)
May 24, 2019 3.640 3.710 3.620 3.660 807,585 +0.03(+0.83%)
May 23, 2019 3.630 3.720 3.590 3.630 1,162,708 +0.04(+1.11%)
May 22, 2019 3.790 3.800 3.580 3.590 1,165,099 -0.21(-5.53%)
May 21, 2019 3.870 3.880 3.750 3.800 542,888 -0.05(-1.30%)
May 17, 2019 3.850 3.850 3.850 0 +0.01(+0.26%)
May 16, 2019 3.890 3.930 3.820 3.840 712,839 -0.06(-1.54%)
May 15, 2019 3.950 3.990 3.870 3.900 561,559 -0.04(-1.02%)
May 14, 2019 3.960 3.980 3.910 3.940 604,145 -0.06(-1.50%)
May 13, 2019 3.890 4.030 3.840 4.000 1,876,620 +0.20(+5.26%)
May 10, 2019 3.840 3.870 3.800 3.800 741,335 -0.03(-0.78%)
May 09, 2019 3.870 3.890 3.770 3.830 616,276 -0.01(-0.26%)
May 08, 2019 3.820 3.890 3.810 3.840 796,195 +0.06(+1.59%)
May 07, 2019 3.700 3.810 3.670 3.780 1,495,045 +0.10(+2.72%)
May 06, 2019 3.640 3.720 3.630 3.680 378,147 +0.04(+1.10%)
May 03, 2019 3.690 3.770 3.600 3.640 1,143,303 -0.02(-0.55%)
May 02, 2019 3.750 3.750 3.660 3.660 1,514,941 -0.13(-3.43%)
May 01, 2019 3.750 3.810 3.680 3.790 1,578,630 +0.03(+0.80%)
Apr 30, 2019 3.920 3.930 3.720 3.760 1,081,564 -0.04(-1.05%)
Apr 29, 2019 3.820 3.890 3.750 3.800 1,114,336 -0.14(-3.55%)
Apr 26, 2019 3.920 4.000 3.890 3.940 752,967 +0.07(+1.81%)
Apr 25, 2019 3.860 3.960 3.850 3.870 970,800 +0.02(+0.52%)
Apr 24, 2019 3.790 3.890 3.770 3.850 804,105 +0.05(+1.32%)
Apr 23, 2019 3.760 3.800 3.750 3.800 667,942 +0.01(+0.26%)
Apr 22, 2019 3.990 3.990 3.750 3.790 1,046,921 -0.18(-4.53%)
Apr 18, 2019 3.970 3.970 3.970 0 +0.00(+0.00%)
Apr 17, 2019 3.930 3.980 3.900 3.970 1,117,538 +0.06(+1.53%)
Apr 16, 2019 3.920 3.980 3.880 3.910 878,813 -0.04(-1.01%)
Apr 15, 2019 3.920 4.000 3.850 3.950 455,030 -0.01(-0.25%)
Apr 12, 2019 4.080 4.110 3.950 3.960 1,547,604 -0.11(-2.70%)
Apr 11, 2019 4.100 4.140 4.010 4.070 1,121,628 -0.09(-2.16%)
Apr 10, 2019 4.170 4.200 4.140 4.160 2,085,988 +0.00(+0.00%)
Apr 09, 2019 4.120 4.170 4.070 4.160 1,506,360 +0.12(+2.97%)
Apr 08, 2019 4.090 4.120 4.030 4.040 623,808 +0.00(+0.00%)
Apr 05, 2019 3.950 4.050 3.950 4.040 762,403 +0.09(+2.28%)
Apr 04, 2019 3.930 3.970 3.800 3.950 1,579,523 -0.01(-0.25%)
Apr 03, 2019 4.040 4.080 3.930 3.960 1,466,988 -0.09(-2.22%)
Apr 02, 2019 4.050 4.090 4.000 4.050 686,988 +0.01(+0.25%)
Apr 01, 2019 4.220 4.260 4.000 4.040 1,197,570 -0.16(-3.81%)
Mar 29, 2019 4.280 4.310 4.160 4.200 1,002,912 -0.05(-1.18%)
Mar 28, 2019 4.400 4.400 4.230 4.250 1,749,700 -0.25(-5.56%)
Mar 27, 2019 4.490 4.540 4.450 4.500 1,358,912 -0.01(-0.22%)
Mar 26, 2019 4.450 4.560 4.440 4.510 1,641,936 +0.04(+0.89%)
Mar 25, 2019 4.380 4.480 4.340 4.470 867,512 +0.12(+2.76%)
Mar 22, 2019 4.160 4.370 4.160 4.350 1,734,108 +0.18(+4.32%)
Mar 21, 2019 4.270 4.280 4.120 4.170 1,226,734 -0.04(-0.95%)
Mar 20, 2019 4.130 4.220 4.070 4.210 1,784,662 +0.09(+2.18%)
Mar 19, 2019 4.220 4.240 4.110 4.120 1,689,058 -0.07(-1.67%)
Mar 18, 2019 4.260 4.320 4.180 4.190 1,262,979 -0.06(-1.41%)
Mar 15, 2019 4.250 4.300 4.200 4.250 2,796,534 +0.04(+0.95%)
Mar 14, 2019 4.290 4.310 4.210 4.210 1,320,240 -0.15(-3.44%)
Mar 13, 2019 4.510 4.520 4.300 4.360 1,318,916 -0.14(-3.11%)
Mar 12, 2019 4.410 4.500 4.360 4.500 1,140,893 +0.13(+2.97%)
Mar 11, 2019 4.590 4.590 4.350 4.370 1,560,766 -0.06(-1.35%)
Mar 08, 2019 4.470 4.530 4.380 4.430 2,021,575 +0.02(+0.45%)
Mar 07, 2019 4.030 4.420 4.030 4.410 3,334,144 +0.40(+9.98%)
Mar 06, 2019 4.150 4.180 4.010 4.010 1,185,702 -0.17(-4.07%)
Mar 05, 2019 4.110 4.200 4.090 4.180 1,101,744 +0.06(+1.46%)
Mar 04, 2019 4.120 4.190 4.080 4.120 1,515,281 -0.05(-1.20%)
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.