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 30, 2014 2.430 2.590 2.390 2.560 564,558 +0.17(+7.11%)
May 29, 2014 2.400 2.490 2.370 2.390 610,213 -0.02(-0.83%)
May 28, 2014 2.470 2.480 2.380 2.410 1,150,875 -0.06(-2.43%)
May 27, 2014 2.590 2.600 2.450 2.470 629,935 -0.14(-5.36%)
May 26, 2014 2.610 2.660 2.610 2.610 25,879 -0.02(-0.76%)
May 23, 2014 2.660 2.660 2.570 2.630 347,707 -0.03(-1.13%)
May 22, 2014 2.680 2.710 2.630 2.660 232,048 +0.01(+0.38%)
May 21, 2014 2.690 2.700 2.620 2.650 415,911 -0.03(-1.12%)
May 20, 2014 2.690 2.740 2.670 2.680 511,260 -0.04(-1.47%)
May 16, 2014 2.720 2.720 2.720 0 -0.05(-1.81%)
May 15, 2014 2.790 2.800 2.740 2.770 216,562 -0.06(-2.12%)
May 14, 2014 2.900 2.930 2.800 2.830 352,281 -0.02(-0.70%)
May 13, 2014 2.850 2.870 2.830 2.850 736,909 -0.05(-1.72%)
May 12, 2014 2.790 2.900 2.790 2.900 748,868 +0.11(+3.94%)
May 09, 2014 2.770 2.800 2.740 2.790 1,239,209 +0.08(+2.95%)
May 08, 2014 2.700 2.760 2.700 2.710 212,331 +0.01(+0.37%)
May 07, 2014 2.750 2.780 2.660 2.700 494,964 -0.07(-2.53%)
May 06, 2014 2.820 2.850 2.760 2.770 209,883 -0.05(-1.77%)
May 05, 2014 2.810 2.860 2.810 2.820 632,350 +0.02(+0.71%)
May 02, 2014 2.720 2.840 2.710 2.800 895,943 +0.08(+2.94%)
May 01, 2014 2.740 2.830 2.700 2.720 743,123 -0.06(-2.16%)
Apr 30, 2014 2.770 2.860 2.710 2.780 1,071,381 -0.03(-1.07%)
Apr 29, 2014 2.570 2.850 2.570 2.810 1,811,434 +0.31(+12.40%)
Apr 28, 2014 2.630 2.640 2.490 2.500 411,867 -0.08(-3.10%)
Apr 25, 2014 2.500 2.600 2.480 2.580 381,440 +0.11(+4.45%)
Apr 24, 2014 2.480 2.580 2.440 2.470 385,595 -0.04(-1.59%)
Apr 23, 2014 2.480 2.570 2.430 2.510 658,225 +0.03(+1.21%)
Apr 22, 2014 2.420 2.500 2.350 2.480 1,175,884 +0.04(+1.64%)
Apr 21, 2014 2.310 2.540 2.250 2.440 978,630 +0.13(+5.63%)
Apr 17, 2014 2.310 2.310 2.310 0 -0.16(-6.48%)
Apr 16, 2014 2.480 2.520 2.460 2.470 207,280 +0.00(+0.00%)
Apr 15, 2014 2.450 2.490 2.400 2.470 479,360 -0.09(-3.52%)
Apr 14, 2014 2.540 2.600 2.500 2.560 307,086 +0.07(+2.81%)
Apr 11, 2014 2.510 2.570 2.460 2.490 593,193 +0.01(+0.40%)
Apr 10, 2014 2.630 2.640 2.480 2.480 595,085 -0.11(-4.25%)
Apr 09, 2014 2.630 2.630 2.470 2.590 1,001,855 -0.10(-3.72%)
Apr 08, 2014 2.750 2.750 2.610 2.690 484,973 +0.05(+1.89%)
Apr 07, 2014 2.550 2.800 2.530 2.640 1,208,634 +0.06(+2.33%)
Apr 04, 2014 2.620 2.650 2.550 2.580 326,417 +0.03(+1.18%)
Apr 03, 2014 2.490 2.550 2.450 2.550 523,401 +0.03(+1.19%)
Apr 02, 2014 2.410 2.560 2.410 2.520 515,646 +0.16(+6.78%)
Apr 01, 2014 2.350 2.400 2.330 2.360 531,156 +0.02(+0.85%)
Mar 31, 2014 2.430 2.475 2.320 2.340 437,529 -0.12(-4.88%)
Mar 28, 2014 2.430 2.520 2.350 2.460 474,630 +0.02(+0.82%)
Mar 27, 2014 2.340 2.460 2.330 2.440 570,438 +0.06(+2.52%)
Mar 26, 2014 2.520 2.560 2.380 2.380 568,810 -0.14(-5.56%)
Mar 25, 2014 2.570 2.590 2.500 2.520 465,506 -0.02(-0.79%)
Mar 24, 2014 2.720 2.720 2.520 2.540 1,412,371 -0.30(-10.56%)
Mar 21, 2014 2.920 2.920 2.820 2.840 1,396,557 -0.09(-3.07%)
Mar 20, 2014 2.760 2.960 2.760 2.930 1,421,353 +0.20(+7.33%)
Mar 19, 2014 2.800 2.880 2.730 2.730 809,437 -0.12(-4.21%)
Mar 18, 2014 2.860 2.910 2.815 2.850 1,537,821 -0.08(-2.73%)
Mar 17, 2014 3.060 3.060 2.910 2.930 1,460,308 -0.01(-0.34%)
Mar 14, 2014 2.890 3.010 2.870 2.940 1,069,195 +0.12(+4.26%)
Mar 13, 2014 2.690 2.830 2.690 2.820 644,727 +0.08(+2.92%)
Mar 12, 2014 2.680 2.750 2.680 2.740 597,351 +0.10(+3.79%)
Mar 11, 2014 2.700 2.730 2.610 2.640 554,625 -0.02(-0.75%)
Mar 10, 2014 2.730 2.750 2.640 2.660 345,669 -0.07(-2.56%)
Mar 07, 2014 2.730 2.800 2.700 2.730 535,925 -0.04(-1.44%)
Mar 06, 2014 2.830 2.850 2.730 2.770 1,130,766 -0.04(-1.42%)
Mar 05, 2014 2.740 2.850 2.740 2.810 661,357 +0.02(+0.72%)
Mar 04, 2014 2.720 2.830 2.710 2.790 791,104 +0.02(+0.72%)
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.