Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2019 3.780 3.810 3.550 3.580 2,940,719 -0.22(-5.79%)
Jul 30, 2019 3.680 3.830 3.670 3.800 1,301,553 +0.13(+3.54%)
Jul 29, 2019 3.570 3.700 3.550 3.670 2,032,252 +0.07(+1.94%)
Jul 26, 2019 3.650 3.670 3.580 3.600 4,401,128 -0.04(-1.10%)
Jul 25, 2019 3.600 3.680 3.370 3.640 3,083,829 -0.24(-6.19%)
Jul 24, 2019 3.930 3.990 3.790 3.880 2,354,608 -0.05(-1.27%)
Jul 23, 2019 4.040 4.090 3.890 3.930 2,339,591 -0.16(-3.91%)
Jul 22, 2019 4.050 4.090 3.910 4.090 3,666,503 +0.04(+0.99%)
Jul 19, 2019 3.900 4.170 3.900 4.050 3,813,732 +0.12(+3.05%)
Jul 18, 2019 3.730 3.990 3.650 3.930 4,377,175 +0.20(+5.36%)
Jul 17, 2019 3.380 3.730 3.370 3.730 3,540,636 +0.35(+10.36%)
Jul 16, 2019 3.320 3.440 3.310 3.380 1,045,009 +0.08(+2.42%)
Jul 15, 2019 3.400 3.400 3.270 3.300 765,614 -0.10(-2.94%)
Jul 12, 2019 3.320 3.470 3.320 3.400 873,816 +0.10(+3.03%)
Jul 11, 2019 3.340 3.400 3.280 3.300 1,154,654 -0.05(-1.49%)
Jul 10, 2019 3.390 3.540 3.330 3.350 2,205,847 +0.00(+0.00%)
Jul 09, 2019 3.320 3.380 3.290 3.350 807,435 +0.02(+0.60%)
Jul 08, 2019 3.440 3.440 3.320 3.330 1,968,008 -0.10(-2.92%)
Jul 05, 2019 3.300 3.490 3.290 3.430 2,170,125 +0.07(+2.08%)
Jul 04, 2019 3.510 3.510 3.350 3.360 1,951,000 -0.20(-5.62%)
Jul 03, 2019 3.670 3.670 3.550 3.560 2,075,566 -0.09(-2.47%)
Jul 02, 2019 3.510 3.680 3.290 3.650 3,648,113 +0.07(+1.96%)
Jun 28, 2019 3.580 3.580 3.580 0 +0.01(+0.28%)
Jun 27, 2019 3.840 3.850 3.540 3.570 3,432,309 -0.30(-7.75%)
Jun 26, 2019 3.770 3.920 3.770 3.870 1,840,975 +0.00(+0.00%)
Jun 25, 2019 3.950 3.950 3.760 3.870 2,241,132 -0.05(-1.28%)
Jun 24, 2019 3.920 3.970 3.910 3.920 1,502,170 +0.04(+1.03%)
Jun 21, 2019 3.920 3.970 3.800 3.880 7,059,575 -0.03(-0.77%)
Jun 20, 2019 4.090 4.150 3.860 3.910 3,302,105 -0.05(-1.26%)
Jun 19, 2019 3.950 3.990 3.920 3.960 1,703,963 -0.03(-0.75%)
Jun 18, 2019 3.850 4.050 3.830 3.990 2,633,620 +0.16(+4.18%)
Jun 17, 2019 3.760 3.890 3.750 3.830 1,406,934 +0.09(+2.41%)
Jun 14, 2019 3.750 3.830 3.720 3.740 1,781,094 +0.03(+0.81%)
Jun 13, 2019 3.610 3.720 3.610 3.710 838,858 +0.12(+3.34%)
Jun 12, 2019 3.550 3.640 3.540 3.590 727,743 +0.04(+1.13%)
Jun 11, 2019 3.560 3.620 3.530 3.550 728,229 -0.02(-0.56%)
Jun 10, 2019 3.650 3.660 3.510 3.570 1,658,435 -0.14(-3.77%)
Jun 07, 2019 3.820 3.850 3.710 3.710 1,663,164 -0.09(-2.37%)
Jun 06, 2019 3.810 3.870 3.780 3.800 1,379,797 +0.00(+0.00%)
Jun 05, 2019 3.910 3.920 3.780 3.800 1,283,808 -0.07(-1.81%)
Jun 04, 2019 3.810 3.870 3.720 3.870 2,564,537 +0.01(+0.26%)
Jun 03, 2019 3.790 3.890 3.780 3.860 1,965,999 +0.13(+3.49%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.