Oceanagold Corp Historical Stock Prices

OCANF 
$3.33
*  
0.0411
1.22%
Get OCANF Alerts
*Delayed - data as of Jul. 29, 2014 14:17 ET  -  Find a broker to begin trading OCANF now


Community Rating:
View:    OCANF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:17 N/A  3.33  3.3289  3.33 451
07/28/2014 3.2539 3.3757 3.239 3.3711 12,199
07/25/2014 3.143 3.2101 3.143 3.2101 6,268
07/24/2014 3.14 3.14 3.09 3.09 850
07/23/2014 3.368 3.376 3.243 3.243 6,485
07/22/2014 3.425 3.4636 3.3891 3.3891 12,182
07/21/2014 3.32 3.4174 3.2957 3.4174 1,470
07/18/2014 3.1868 3.297 3.1868 3.278 10,685
07/17/2014 3 3.29 3 3.29 12,435
07/16/2014 2.999 2.999 2.999 2.999 2,000
07/15/2014 3.03 3.03 3.03 3.03 00
07/14/2014 3.029 3.1041 2.96 3.03 121,050
07/11/2014 3.2009 3.2288 3.152 3.2148 74,630
07/10/2014 3.28 3.36 3.28 3.33 2,993
07/09/2014 3.1569 3.2 3.1569 3.2 1,230
07/08/2014 3.0708 3.1013 3.07 3.1013 2,141
07/07/2014 3.0023 3.0427 2.9957 3.018 3,576
07/03/2014 2.996 3.02 2.996 3.02 2,912
07/02/2014 3.05 3.13 3.03 3.1 8,394
07/01/2014 3.17 3.17 3.17 3.17 120
06/30/2014 2.96 3.14 2.96 3.14 3,697
06/27/2014 2.9923 3.02 2.9745 3.02 1,102
06/26/2014 2.996 3.025 2.99 3.025 1,300
06/25/2014 2.9502 3.04 2.9502 3.04 2,250
06/24/2014 3.0705 3.0705 2.99 2.99 15,132
06/23/2014 3.11 3.11 3.069 3.08 1,231
06/20/2014 3.17 3.17 2.9679 2.993 1,132,483
06/19/2014 3.085 3.3 3.085 3.2964 29,095
06/18/2014 2.8747 3.0127 2.8747 3.0127 2,780
06/17/2014 2.75 2.845 2.75 2.845 380
06/16/2014 2.8757 2.8757 2.818 2.82 1,300
06/13/2014 2.81 2.87 2.76 2.87 3,308
06/12/2014 2.9 2.95 2.9 2.95 255
06/11/2014 2.7 2.766 2.7 2.761 3,043
06/10/2014 2.5366 2.5366 2.5366 2.5366 00
06/09/2014 2.5512 2.5512 2.532 2.5366 15,000
06/06/2014 2.4959 2.4994 2.49 2.4994 1,907
06/05/2014 2.52 2.52 2.4364 2.4364 7,829
06/04/2014 2.43 2.43 2.43 2.43 00
06/03/2014 2.318 2.43 2.318 2.43 1,575
06/02/2014 2.3343 2.3343 2.33 2.33 3,439
05/30/2014 2.33 2.33 2.3261 2.3261 668
05/29/2014 2.23 2.23 2.21 2.21 4,500
05/28/2014 2.252 2.2539 2.1803 2.193 8,607
05/27/2014 2.3777 2.3777 2.29 2.29 15,947
05/23/2014 2.42 2.42 2.42 2.42 400
05/22/2014 2.496 2.496 2.496 2.496 00
05/21/2014 2.496 2.496 2.496 2.496 00
05/20/2014 2.4722 2.496 2.4722 2.496 2,060
05/19/2014 2.48 2.5 2.48 2.5 7,327
05/16/2014 2.519 2.519 2.519 2.519 140
05/15/2014 2.55 2.58 2.5185 2.5185 3,187
05/14/2014 2.6587 2.6587 2.61 2.61 2,332
05/13/2014 2.62 2.6418 2.58 2.6292 16,808
05/12/2014 2.56 2.56 2.56 2.56 00
05/09/2014 2.57 2.57 2.52 2.56 600
05/08/2014 2.5 2.5 2.5 2.5 200
05/07/2014 2.46 2.46 2.43 2.45 610
05/06/2014 2.63 2.63 2.5392 2.5392 5,134
05/05/2014 2.604 2.61 2.58 2.58 2,536
05/02/2014 2.484 2.5582 2.4809 2.558 32,887
05/01/2014 2.489 2.57 2.46 2.46 11,815
04/30/2014 2.56 2.607 2.4913 2.55 6,300
04/29/2014 2.378 2.6 2.378 2.6 29,891
04/28/2014 2.35 2.395 2.33 2.33 3,982
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?