Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oceanagold Corp (OP: OCANF )

2.890 -0.010 (-0.34%)

Streaming Delayed Price Updated: 1:33 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	2.580	2.986	2.580	2.900	17,341	+0.09(+3.20%)
Sep 20, 2024	2.960	2.960	2.810	2.810	63,318	-0.11(-3.77%)
Sep 19, 2024	2.980	2.980	2.900	2.920	27,922	+0.01(+0.34%)
Sep 18, 2024	2.930	3.080	2.910	2.910	198,626	-0.01(-0.34%)
Sep 17, 2024	2.900	2.920	2.863	2.920	50,206	+0.02(+0.69%)
Sep 16, 2024	2.850	2.907	2.817	2.900	113,112	+0.10(+3.57%)
Sep 13, 2024	2.780	2.850	2.773	2.800	79,731	+0.02(+0.72%)
Sep 12, 2024	2.740	2.790	2.670	2.780	298,834	+0.23(+9.02%)
Sep 11, 2024	2.523	2.570	2.523	2.550	46,778	-0.03(-1.16%)
Sep 10, 2024	2.480	2.580	2.480	2.580	83,110	+0.09(+3.61%)
Sep 09, 2024	2.500	2.510	2.490	2.490	8,943	-0.02(-0.68%)
Sep 06, 2024	2.539	2.539	2.490	2.507	43,939	-0.05(-2.07%)
Sep 05, 2024	2.500	2.560	2.500	2.560	26,874	+0.08(+3.27%)
Sep 04, 2024	2.450	2.500	2.450	2.479	28,049	-0.03(-1.04%)
Sep 03, 2024	2.530	2.530	2.500	2.505	45,043	-0.10(-4.02%)
Aug 30, 2024	2.570	2.610	2.520	2.610	3,400	+0.03(+1.01%)
Aug 29, 2024	2.560	2.584	2.550	2.584	6,631	+0.04(+1.73%)
Aug 28, 2024	2.611	2.611	2.510	2.540	339,117	-0.12(-4.51%)
Aug 27, 2024	2.660	2.660	2.650	2.660	6,768	+0.00(+0.00%)
Aug 26, 2024	2.670	2.670	2.630	2.660	114,683	-0.02(-0.75%)
Aug 23, 2024	2.720	2.720	2.650	2.680	27,804	+0.10(+3.88%)
Aug 22, 2024	2.630	2.635	2.580	2.580	9,114	-0.11(-4.09%)
Aug 21, 2024	2.690	2.700	2.685	2.690	56,575	-0.02(-0.74%)
Aug 20, 2024	2.730	2.730	2.690	2.710	298,215	+0.05(+1.72%)
Aug 19, 2024	2.630	2.675	2.580	2.664	149,175	+0.06(+2.28%)
Aug 16, 2024	2.570	2.630	2.550	2.605	126,632	+0.11(+4.62%)
Aug 15, 2024	2.480	2.525	2.480	2.490	7,116	-0.04(-1.58%)
Aug 14, 2024	2.500	2.530	2.500	2.530	17,121	-0.04(-1.56%)
Aug 13, 2024	2.560	2.590	2.560	2.570	97,609	+0.05(+1.98%)
Aug 12, 2024	2.420	2.540	2.420	2.520	17,125	+0.12(+4.85%)
Aug 09, 2024	2.420	2.430	2.390	2.404	17,211	+0.01(+0.56%)
Aug 08, 2024	2.380	2.405	2.230	2.390	21,688	+0.20(+9.13%)
Aug 07, 2024	2.377	2.380	2.190	2.190	14,589	-0.19(-7.98%)
Aug 06, 2024	2.340	2.390	2.310	2.380	408,370	+0.08(+3.48%)
Aug 05, 2024	2.250	2.300	2.090	2.300	80,437	-0.11(-4.56%)
Aug 02, 2024	2.523	2.550	2.410	2.410	31,833	+0.00(+0.00%)
Aug 01, 2024	2.440	2.490	2.410	2.410	28,396	-0.06(-2.43%)
Jul 31, 2024	2.500	2.555	2.170	2.470	71,535	-0.13(-4.96%)
Jul 30, 2024	2.609	2.609	2.599	2.599	717	+0.02(+0.93%)
Jul 29, 2024	2.550	2.608	2.550	2.575	6,570	-0.03(-1.15%)
Jul 26, 2024	2.600	2.620	2.580	2.605	1,892	+0.05(+1.99%)
Jul 25, 2024	2.570	2.580	2.530	2.554	2,624	-0.07(-2.51%)
Jul 24, 2024	2.705	2.715	2.620	2.620	7,187	-0.07(-2.60%)
Jul 23, 2024	2.700	2.700	2.670	2.690	20,471	-0.02(-0.74%)
Jul 22, 2024	2.708	2.720	2.630	2.710	8,774	+0.03(+1.28%)
Jul 19, 2024	2.700	2.700	2.610	2.676	3,860	-0.01(-0.53%)
Jul 18, 2024	2.730	2.790	2.690	2.690	27,215	-0.07(-2.54%)
Jul 17, 2024	2.720	2.760	2.720	2.760	21,119	+0.04(+1.42%)
Jul 16, 2024	2.720	2.740	2.710	2.721	104,896	+0.05(+1.73%)
Jul 15, 2024	2.700	2.720	2.610	2.675	19,549	-0.06(-2.01%)
Jul 12, 2024	2.510	2.730	2.510	2.730	124,256	+0.05(+1.87%)
Jul 11, 2024	2.600	2.680	2.600	2.680	148,074	+0.16(+6.35%)
Jul 10, 2024	2.520	2.590	2.512	2.520	64,641	-0.01(-0.40%)
Jul 09, 2024	2.340	2.530	2.340	2.530	752	+0.03(+1.20%)
Jul 08, 2024	2.400	2.530	2.400	2.500	11,243	-0.08(-3.10%)
Jul 05, 2024	2.380	2.600	2.380	2.580	180,870	+0.15(+6.18%)
Jul 03, 2024	2.500	2.500	2.340	2.430	13,741	+0.08(+3.40%)
Jul 02, 2024	2.220	2.350	2.220	2.350	26,391	+0.12(+5.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Oceanagold Corp (OP: OCANF )

Historical Prices