OCEANAGOLD CORP Historical Stock Prices

OCANF 
$1.6
*  
0.11
7.38 %
Get OCANF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading OCANF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.60  1.58  1.60 4,740
12/24/2014 1.58 1.6 1.58 1.6 4,740
12/23/2014 1.63 1.64 1.49 1.49 1,066
12/22/2014 1.62 1.62 1.62 1.62 10,050
12/19/2014 1.79 1.79 1.69 1.76 2,905
12/18/2014 1.75 1.75 1.75 1.75 2,514
12/17/2014 1.6 1.68 1.6 1.68 2,100
12/16/2014 1.65 1.68 1.636 1.636 12,798
12/15/2014 1.7 1.7 1.65 1.65 9,377
12/12/2014 1.69 1.7 1.66 1.7 2,797
12/11/2014 1.771 1.777 1.7 1.7 2,642
12/10/2014 1.85 1.85 1.76 1.76 6,740
12/09/2014 1.84 1.9 1.84 1.85 17,480
12/08/2014 1.75 1.772 1.58 1.772 15,957
12/05/2014 1.78 1.78 1.745 1.75 15,013
12/04/2014 1.86 1.863 1.86 1.863 3,651
12/03/2014 1.91 1.96 1.91 1.9377 11,205
12/02/2014 1.8 1.8 1.8 1.8 811
12/01/2014 1.82 1.98 1.82 1.98 386
11/28/2014 1.95 1.95 1.92 1.92 13,006
11/26/2014 2.17 2.17 2.17 2.17 00
11/25/2014 2.17 2.17 2.17 2.17 1,040
11/24/2014 2.2 2.21 2.2 2.21 12,027
11/21/2014 2.25 2.27 2.2 2.2 1,620
11/20/2014 2.21 2.22 2.16 2.16 20,000
11/19/2014 2.11 2.22 2.11 2.22 4,681
11/18/2014 2.025 2.18 2.025 2.154 6,299
11/17/2014 1.8986 2.03 1.8986 2.03 2,990
11/14/2014 1.75 1.86 1.75 1.86 724
11/13/2014 1.84 1.84 1.81 1.81 1,755
11/12/2014 1.85 1.85 1.85 1.85 1,580
11/11/2014 1.73 1.81 1.73 1.81 7,240
11/10/2014 1.93 1.93 1.65 1.65 10,722
11/07/2014 1.75 1.84 1.75 1.84 1,800
11/06/2014 1.58 1.65 1.58 1.65 9,833
11/05/2014 1.68 1.7 1.58 1.58 9,787
11/04/2014 1.7 1.7 1.7 1.7 00
11/03/2014 1.64 1.72 1.64 1.7 35,624
10/31/2014 1.71 1.71 1.69 1.69 1,200
10/30/2014 1.92 1.93 1.714 1.714 33,074
10/29/2014 2.08 2.08 1.95 1.95 721
10/28/2014 2.06 2.06 2.04 2.04 751
10/27/2014 2.05 2.05 2.05 2.05 10,624
10/24/2014 2.07 2.07 2.07 2.07 4,007
10/23/2014 2.11 2.11 2.02 2.08 11,000
10/22/2014 2.23 2.23 2.23 2.23 340
10/21/2014 2.27 2.3 2.24 2.24 8,352
10/20/2014 2.26 2.29 2.26 2.29 549
10/17/2014 2.3 2.3 2.27 2.27 268
10/16/2014 2.28 2.3 2.28 2.3 10,136
10/15/2014 2.24 2.24 2.24 2.24 525
10/14/2014 2.18 2.24 2.18 2.24 4,130
10/13/2014 2.1 2.17 2.1 2.17 2,384
10/10/2014 2.23 2.23 2.23 2.23 200
10/09/2014 2.23 2.23 2.14 2.14 9,379
10/08/2014 2.16 2.19 2.1252 2.14 42,486
10/07/2014 2.12 2.2 2.1119 2.1119 53,097
10/06/2014 2.01 2.07 2.01 2.07 12,680
10/03/2014 2.05 2.05 1.99 1.99 5,973
10/02/2014 2.09 2.18 2.09 2.18 398
10/01/2014 2.07 2.11 2.07 2.1 3,220
09/30/2014 2.1 2.1 2.1 2.1 651
09/29/2014 2.09 2.09 2.09 2.09 1,130
09/26/2014 2.05 2.1 2.05 2.1 600
09/25/2014 2.09 2.14 2.09 2.14 590
09/24/2014 2.144 2.144 2.144 2.144 3,076
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?