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

Oceanagold Corp (TSX: OGC )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2009 0.9900 1.180 0.9900 1.160 369,672 +0.19(+19.59%)
May 28, 2009 0.9700 1.000 0.9500 0.9700 113,214 +0.02(+2.11%)
May 27, 2009 0.9700 0.9700 0.9000 0.9500 368,669 -0.04(-4.04%)
May 26, 2009 0.9300 1.010 0.9300 0.9900 166,975 +0.04(+4.21%)
May 25, 2009 0.9400 0.9800 0.8200 0.9500 141,610 -0.11(-10.38%)
May 22, 2009 1.010 1.140 1.010 1.060 258,748 -0.03(-2.75%)
May 21, 2009 1.020 1.090 0.9300 1.090 323,042 +0.20(+22.47%)
May 20, 2009 0.8600 0.9000 0.8600 0.8900 707,725 +0.04(+4.71%)
May 19, 2009 0.8300 0.8500 0.8200 0.8500 443,992 +0.02(+2.41%)
May 15, 2009 0.8300 0.8300 0.8200 0.8300 286,700 -0.04(-4.60%)
May 14, 2009 0.8200 0.8800 0.8200 0.8700 46,177 +0.09(+11.54%)
May 13, 2009 0.8200 0.8200 0.7800 0.7800 138,016 -0.02(-2.50%)
May 12, 2009 0.7900 0.8300 0.7800 0.8000 672,035 -0.02(-2.44%)
May 11, 2009 0.8300 0.8400 0.8000 0.8200 503,600 +0.01(+1.23%)
May 08, 2009 0.8400 0.8600 0.8000 0.8100 351,228 -0.05(-5.81%)
May 07, 2009 0.9300 0.9300 0.8100 0.8600 378,800 +0.02(+2.38%)
May 06, 2009 0.8800 0.8900 0.8300 0.8400 374,820 -0.01(-1.18%)
May 05, 2009 0.8600 0.8600 0.8200 0.8500 325,630 -0.01(-1.16%)
May 04, 2009 0.8100 0.8900 0.8000 0.8600 439,350 +0.06(+7.50%)
May 01, 2009 0.7500 0.8200 0.7300 0.8000 586,900 +0.04(+5.26%)
Apr 30, 2009 0.7600 0.7600 0.7200 0.7600 293,926 +0.04(+5.56%)
Apr 29, 2009 0.6900 0.7200 0.6800 0.7200 467,975 +0.03(+4.35%)
Apr 28, 2009 0.6900 0.7000 0.6300 0.6900 15,952 +0.02(+2.99%)
Apr 27, 2009 0.6600 0.6700 0.6600 0.6700 6,975 +0.01(+1.52%)
Apr 24, 2009 0.6600 0.6800 0.6300 0.6600 32,400 +0.02(+3.13%)
Apr 23, 2009 0.6500 0.6600 0.6300 0.6400 221,500 +0.01(+1.59%)
Apr 22, 2009 0.6800 0.6800 0.6300 0.6300 65,370 -0.04(-5.97%)
Apr 21, 2009 0.6200 0.6700 0.6200 0.6700 61,100 +0.02(+3.08%)
Apr 20, 2009 0.5900 0.6900 0.5900 0.6500 489,532 +0.04(+6.56%)
Apr 17, 2009 0.6000 0.6100 0.6000 0.6100 90,200 +0.01(+1.67%)
Apr 16, 2009 0.6200 0.6200 0.6000 0.6000 523,597 -0.03(-4.76%)
Apr 15, 2009 0.6300 0.6400 0.6200 0.6300 248,800 +0.01(+1.61%)
Apr 14, 2009 0.6200 0.6300 0.6000 0.6200 745,100 -0.02(-3.13%)
Apr 13, 2009 0.6500 0.6500 0.6100 0.6400 246,980 +0.04(+6.67%)
Apr 09, 2009 0.6000 0.6000 0.6000 0.6000 95,000 +0.00(+0.00%)
Apr 08, 2009 0.6000 0.6200 0.6000 0.6000 935,503 -0.02(-3.23%)
Apr 07, 2009 0.6100 0.6200 0.6000 0.6200 294,200 +0.02(+3.33%)
Apr 06, 2009 0.5900 0.6100 0.5800 0.6000 471,220 -0.01(-1.64%)
Apr 03, 2009 0.6400 0.6400 0.6100 0.6100 434,500 -0.02(-3.17%)
Apr 02, 2009 0.6500 0.6500 0.6100 0.6300 851,300 -0.02(-3.08%)
Apr 01, 2009 0.6100 0.6800 0.6100 0.6500 209,000 +0.02(+3.17%)
Mar 31, 2009 0.6100 0.6400 0.6000 0.6300 1,194,000 +0.04(+6.78%)
Mar 30, 2009 0.5900 0.6000 0.5900 0.5900 312,600 -0.01(-1.67%)
Mar 26, 2009 0.6100 0.6000 0.5900 0.6000 296,700 +0.00(+0.00%)
Mar 25, 2009 0.5900 0.6100 0.5800 0.6000 640,000 +0.01(+1.69%)
Mar 24, 2009 0.6000 0.6200 0.5800 0.5900 80,200 -0.03(-4.84%)
Mar 23, 2009 0.6400 0.6300 0.6100 0.6200 1,333,300 +0.01(+1.64%)
Mar 20, 2009 0.6100 0.6200 0.6100 0.6100 45,503 -0.04(-6.15%)
Mar 19, 2009 0.6000 0.6600 0.6000 0.6500 1,688,900 -0.01(-1.52%)
Mar 18, 2009 0.5700 0.6600 0.5400 0.6600 136,000 +0.06(+10.00%)
Mar 17, 2009 0.6000 0.6000 0.5700 0.6000 232,200 -0.03(-4.76%)
Mar 16, 2009 0.5900 0.6300 0.5800 0.6300 239,100 +0.05(+8.62%)
Mar 13, 2009 0.5600 0.5900 0.5600 0.5800 97,400 +0.02(+3.57%)
Mar 12, 2009 0.5200 0.5700 0.5200 0.5600 296,617 +0.04(+7.69%)
Mar 11, 2009 0.5100 0.5300 0.5000 0.5200 154,700 +0.01(+1.96%)
Mar 10, 2009 0.5300 0.5400 0.4900 0.5100 406,350 -0.04(-7.27%)
Mar 09, 2009 0.6000 0.6000 0.5400 0.5500 99,000 -0.04(-6.78%)
Mar 06, 2009 0.5900 0.6500 0.5700 0.5900 426,550 +0.02(+3.51%)
Mar 05, 2009 0.5600 0.5700 0.5400 0.5700 160,500 +0.01(+1.79%)
Mar 04, 2009 0.5900 0.5900 0.5200 0.5600 237,450 -0.04(-6.67%)
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.