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, 2012 1.830 1.850 1.800 1.850 249,411 +0.05(+2.78%)
May 30, 2012 1.830 1.840 1.760 1.800 338,438 -0.06(-3.23%)
May 29, 2012 1.840 1.910 1.840 1.860 288,684 +0.01(+0.54%)
May 28, 2012 1.880 1.880 1.850 1.850 15,465 -0.02(-1.07%)
May 25, 2012 1.820 1.940 1.780 1.870 459,497 +0.06(+3.31%)
May 24, 2012 1.850 1.880 1.800 1.810 279,100 -0.05(-2.69%)
May 23, 2012 1.760 1.900 1.700 1.860 619,936 +0.04(+2.20%)
May 22, 2012 1.860 1.920 1.770 1.820 307,541 -0.04(-2.15%)
May 18, 2012 1.860 1.860 1.860 0 +0.01(+0.54%)
May 17, 2012 1.800 1.900 1.770 1.850 1,039,866 +0.02(+1.09%)
May 16, 2012 1.740 1.840 1.730 1.830 541,754 +0.09(+5.17%)
May 15, 2012 1.860 1.860 1.740 1.740 326,342 -0.15(-7.94%)
May 14, 2012 1.900 1.950 1.870 1.890 216,021 -0.05(-2.58%)
May 11, 2012 1.970 2.010 1.940 1.940 128,772 -0.08(-3.96%)
May 10, 2012 2.000 2.050 1.980 2.020 233,888 +0.08(+4.12%)
May 09, 2012 1.980 2.050 1.900 1.940 487,067 -0.06(-3.00%)
May 08, 2012 2.030 2.030 1.930 2.000 300,230 -0.08(-3.85%)
May 07, 2012 2.200 2.200 2.040 2.080 273,078 -0.16(-7.14%)
May 04, 2012 2.220 2.270 2.200 2.240 131,949 +0.04(+1.82%)
May 03, 2012 2.270 2.270 2.150 2.200 230,748 -0.08(-3.51%)
May 02, 2012 2.300 2.330 2.270 2.280 108,213 -0.05(-2.15%)
May 01, 2012 2.270 2.390 2.270 2.330 186,015 +0.05(+2.19%)
Apr 30, 2012 2.320 2.320 2.260 2.280 215,634 -0.08(-3.39%)
Apr 27, 2012 2.360 2.360 2.280 2.360 200,937 -0.01(-0.42%)
Apr 26, 2012 2.350 2.380 2.270 2.370 129,879 +0.02(+0.85%)
Apr 25, 2012 2.270 2.370 2.240 2.350 231,506 +0.10(+4.44%)
Apr 24, 2012 2.300 2.300 2.240 2.250 121,448 -0.03(-1.32%)
Apr 23, 2012 2.350 2.350 2.220 2.280 277,325 -0.09(-3.80%)
Apr 20, 2012 2.410 2.470 2.360 2.370 130,210 -0.08(-3.27%)
Apr 19, 2012 2.440 2.510 2.420 2.450 176,444 +0.02(+0.82%)
Apr 18, 2012 2.390 2.450 2.380 2.430 167,699 +0.04(+1.67%)
Apr 17, 2012 2.390 2.410 2.360 2.390 172,006 -0.01(-0.42%)
Apr 16, 2012 2.450 2.450 2.380 2.400 152,763 -0.04(-1.64%)
Apr 13, 2012 2.540 2.540 2.410 2.440 134,600 -0.10(-3.94%)
Apr 12, 2012 2.400 2.570 2.400 2.540 412,527 +0.12(+4.96%)
Apr 11, 2012 2.460 2.470 2.400 2.420 147,262 -0.03(-1.22%)
Apr 10, 2012 2.350 2.480 2.350 2.450 263,032 +0.08(+3.38%)
Apr 09, 2012 2.330 2.400 2.310 2.370 174,186 +0.03(+1.28%)
Apr 05, 2012 2.460 2.460 2.340 2.340 218,056 -0.12(-4.88%)
Apr 04, 2012 2.500 2.500 2.350 2.460 333,758 -0.05(-1.99%)
Apr 03, 2012 2.670 2.670 2.460 2.510 302,332 -0.15(-5.64%)
Apr 02, 2012 2.650 2.660 2.630 2.660 308,212 -0.02(-0.75%)
Mar 30, 2012 2.620 2.700 2.610 2.680 280,899 +0.11(+4.28%)
Mar 29, 2012 2.560 2.600 2.500 2.570 144,635 +0.01(+0.39%)
Mar 28, 2012 2.640 2.640 2.500 2.560 254,260 -0.10(-3.76%)
Mar 27, 2012 2.660 2.670 2.610 2.660 243,297 -0.02(-0.75%)
Mar 26, 2012 2.590 2.680 2.580 2.680 402,432 +0.07(+2.68%)
Mar 23, 2012 2.500 2.620 2.480 2.610 326,367 +0.16(+6.53%)
Mar 22, 2012 2.420 2.480 2.400 2.450 255,206 -0.03(-1.21%)
Mar 21, 2012 2.500 2.530 2.480 2.480 195,876 -0.02(-0.80%)
Mar 20, 2012 2.450 2.550 2.420 2.500 314,223 +0.04(+1.63%)
Mar 19, 2012 2.400 2.530 2.400 2.460 242,378 +0.04(+1.65%)
Mar 16, 2012 2.440 2.470 2.370 2.420 1,368,360 +0.00(+0.00%)
Mar 15, 2012 2.370 2.470 2.370 2.420 254,589 +0.05(+2.11%)
Mar 14, 2012 2.410 2.470 2.360 2.370 596,109 -0.15(-5.95%)
Mar 13, 2012 2.480 2.540 2.480 2.520 179,799 +0.04(+1.61%)
Mar 12, 2012 2.440 2.510 2.430 2.480 345,256 +0.05(+2.06%)
Mar 09, 2012 2.400 2.490 2.400 2.430 300,323 +0.06(+2.53%)
Mar 08, 2012 2.360 2.390 2.320 2.370 374,236 -0.01(-0.42%)
Mar 07, 2012 2.360 2.380 2.290 2.380 164,366 +0.05(+2.15%)
Mar 06, 2012 2.350 2.360 2.270 2.330 338,787 -0.11(-4.51%)
Mar 05, 2012 2.540 2.540 2.390 2.440 271,386 -0.07(-2.79%)
Mar 02, 2012 2.550 2.550 2.460 2.510 224,998 +0.01(+0.40%)
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.