Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceanagold Corp (TSX: OGC )

3.200 +0.110 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 3.160 3.250 3.110 3.200 1,492,647 +0.11(+3.56%)
Jun 11, 2024 3.050 3.150 3.020 3.090 1,473,790 +0.03(+0.98%)
Jun 10, 2024 3.040 3.080 2.950 3.060 1,041,295 +0.02(+0.66%)
Jun 07, 2024 3.120 3.130 3.020 3.040 1,775,318 -0.19(-5.88%)
Jun 06, 2024 3.110 3.250 3.100 3.230 848,008 +0.12(+3.86%)
Jun 05, 2024 3.050 3.140 3.040 3.110 751,015 +0.07(+2.30%)
Jun 04, 2024 3.110 3.170 3.000 3.040 1,149,046 -0.13(-4.10%)
Jun 03, 2024 3.140 3.190 3.130 3.170 535,597 +0.04(+1.28%)
May 31, 2024 3.180 3.210 3.070 3.130 1,828,908 -0.03(-0.95%)
May 30, 2024 3.090 3.170 3.090 3.160 797,823 +0.08(+2.60%)
May 29, 2024 3.200 3.230 3.070 3.080 1,397,620 -0.16(-4.94%)
May 28, 2024 3.190 3.250 3.170 3.240 4,429,878 +0.05(+1.57%)
May 27, 2024 3.210 3.220 3.150 3.190 298,976 +0.01(+0.31%)
May 24, 2024 3.060 3.190 3.040 3.180 2,659,392 +0.15(+4.95%)
May 23, 2024 3.140 3.170 3.000 3.030 2,747,680 -0.11(-3.50%)
May 22, 2024 3.250 3.270 3.110 3.140 1,346,080 -0.15(-4.56%)
May 21, 2024 3.260 3.310 3.240 3.290 704,133 +0.02(+0.61%)
May 17, 2024 3.270 0 +0.07(+2.19%)
May 16, 2024 3.180 3.230 3.150 3.200 737,255 -0.02(-0.62%)
May 15, 2024 3.180 3.220 3.120 3.220 671,098 +0.05(+1.58%)
May 14, 2024 3.070 3.170 3.060 3.170 867,132 +0.12(+3.93%)
May 13, 2024 3.190 3.190 3.010 3.050 1,153,148 -0.15(-4.69%)
May 10, 2024 3.230 3.260 3.180 3.200 707,907 -0.04(-1.23%)
May 09, 2024 3.100 3.250 3.070 3.240 2,568,489 +0.15(+4.85%)
May 08, 2024 3.020 3.120 3.020 3.090 1,454,042 +0.05(+1.64%)
May 07, 2024 3.060 3.100 3.020 3.040 802,366 -0.01(-0.33%)
May 06, 2024 2.990 3.100 2.990 3.050 710,285 +0.10(+3.39%)
May 03, 2024 3.020 3.020 2.930 2.950 720,867 -0.05(-1.67%)
May 02, 2024 3.040 3.080 2.980 3.000 1,034,967 -0.09(-2.91%)
May 01, 2024 2.930 3.140 2.890 3.090 1,969,192 +0.11(+3.69%)
Apr 30, 2024 3.140 3.160 2.970 2.980 2,679,468 -0.26(-8.02%)
Apr 29, 2024 3.210 3.270 3.170 3.240 1,266,008 +0.04(+1.25%)
Apr 26, 2024 3.170 3.220 3.120 3.200 1,357,460 +0.07(+2.24%)
Apr 25, 2024 3.000 3.140 2.940 3.130 1,514,976 +0.10(+3.30%)
Apr 24, 2024 3.050 3.120 3.020 3.030 1,343,969 -0.02(-0.66%)
Apr 23, 2024 2.990 3.170 2.960 3.050 2,701,829 +0.04(+1.33%)
Apr 22, 2024 3.050 3.120 2.990 3.010 1,639,427 -0.18(-5.64%)
Apr 19, 2024 3.230 3.290 3.170 3.190 1,974,336 -0.06(-1.85%)
Apr 18, 2024 3.280 3.330 3.230 3.250 1,771,266 +0.00(+0.00%)
Apr 17, 2024 3.320 3.410 3.220 3.250 1,936,184 -0.05(-1.52%)
Apr 16, 2024 3.210 3.390 3.200 3.300 1,608,953 +0.02(+0.61%)
Apr 15, 2024 3.340 3.340 3.190 3.280 2,023,712 -0.02(-0.61%)
Apr 12, 2024 3.350 3.500 3.270 3.300 4,017,374 -0.02(-0.60%)
Apr 11, 2024 3.270 3.320 3.200 3.320 1,069,074 +0.14(+4.40%)
Apr 10, 2024 3.270 3.320 3.160 3.180 1,646,367 -0.14(-4.22%)
Apr 09, 2024 3.280 3.420 3.270 3.320 2,344,605 +0.05(+1.53%)
Apr 08, 2024 3.240 3.310 3.190 3.270 2,095,557 +0.06(+1.87%)
Apr 05, 2024 2.950 3.220 2.950 3.210 3,415,262 +0.26(+8.81%)
Apr 04, 2024 3.030 3.080 2.950 2.950 3,406,083 -0.11(-3.59%)
Apr 03, 2024 3.020 3.080 2.970 3.060 3,809,483 +0.04(+1.32%)
Apr 02, 2024 3.050 3.060 2.960 3.020 1,754,447 -0.02(-0.66%)
Apr 01, 2024 3.070 3.120 3.020 3.040 1,093,534 -0.02(-0.65%)
Mar 28, 2024 3.060 0 +0.03(+0.99%)
Mar 27, 2024 2.930 3.040 2.900 3.030 1,054,121 +0.13(+4.48%)
Mar 26, 2024 2.850 2.930 2.830 2.900 1,416,329 +0.03(+1.05%)
Mar 25, 2024 2.800 2.880 2.800 2.870 1,440,510 +0.07(+2.50%)
Mar 22, 2024 2.800 2.840 2.770 2.800 1,710,090 -0.03(-1.06%)
Mar 21, 2024 2.890 2.900 2.790 2.830 1,608,365 -0.03(-1.05%)
Mar 20, 2024 2.690 2.920 2.690 2.860 1,830,100 +0.14(+5.15%)
Mar 19, 2024 2.680 2.750 2.680 2.720 880,939 +0.01(+0.37%)
Mar 18, 2024 2.770 2.770 2.670 2.710 897,424 -0.05(-1.81%)
Mar 15, 2024 2.750 2.800 2.710 2.760 2,867,066 +0.02(+0.73%)
Mar 14, 2024 2.710 2.780 2.700 2.740 867,304 +0.00(+0.00%)
Mar 13, 2024 2.730 2.770 2.690 2.740 1,538,074 +0.03(+1.11%)
Mar 12, 2024 2.700 2.750 2.660 2.710 1,380,535 -0.04(-1.45%)
Mar 11, 2024 2.740 2.770 2.700 2.750 1,811,623 +0.00(+0.00%)
Mar 08, 2024 2.710 2.780 2.670 2.750 1,846,832 +0.05(+1.85%)
Mar 07, 2024 2.630 2.700 2.620 2.700 2,306,839 +0.07(+2.66%)
Mar 06, 2024 2.660 2.660 2.600 2.630 1,962,447 -0.03(-1.13%)
Mar 05, 2024 2.610 2.730 2.590 2.660 2,023,673 +0.08(+3.10%)
Mar 04, 2024 2.450 2.600 2.430 2.580 2,861,489 +0.14(+5.74%)
Mar 01, 2024 2.290 2.450 2.230 2.440 2,978,863 +0.19(+8.44%)
Feb 29, 2024 2.140 2.260 2.130 2.250 1,525,088 +0.15(+7.14%)
Feb 28, 2024 2.180 2.190 2.080 2.100 1,873,882 -0.10(-4.55%)
Feb 27, 2024 2.300 2.300 2.150 2.200 2,182,522 -0.13(-5.58%)
Feb 26, 2024 2.460 2.470 2.320 2.330 1,161,873 -0.12(-4.90%)
Feb 23, 2024 2.580 2.590 2.450 2.450 3,161,086 -0.16(-6.13%)
Feb 22, 2024 2.730 2.730 2.590 2.610 1,480,057 -0.17(-6.12%)
Feb 21, 2024 2.800 2.800 2.690 2.780 1,359,047 +0.00(+0.00%)
Feb 20, 2024 2.780 2.820 2.750 2.780 2,367,278 +0.00(+0.00%)
Feb 16, 2024 2.780 0 +0.07(+2.58%)
Feb 15, 2024 2.690 2.730 2.660 2.710 1,450,340 +0.06(+2.26%)
Feb 14, 2024 2.650 2.670 2.610 2.650 561,491 +0.04(+1.53%)
Feb 13, 2024 2.630 2.660 2.580 2.610 1,443,628 -0.07(-2.61%)
Feb 12, 2024 2.640 2.700 2.610 2.680 518,606 +0.04(+1.52%)
Feb 09, 2024 2.680 2.690 2.600 2.640 2,344,636 -0.06(-2.22%)
Feb 08, 2024 2.660 2.720 2.640 2.700 958,610 +0.02(+0.75%)
Feb 07, 2024 2.680 2.700 2.640 2.680 458,421 +0.01(+0.37%)
Feb 06, 2024 2.690 2.700 2.640 2.670 693,564 +0.00(+0.00%)
Feb 05, 2024 2.730 2.740 2.650 2.670 932,958 -0.10(-3.61%)
Feb 02, 2024 2.760 2.790 2.680 2.770 1,202,853 -0.07(-2.46%)
Feb 01, 2024 2.710 2.850 2.690 2.840 1,289,291 +0.15(+5.58%)
Jan 31, 2024 2.740 2.750 2.650 2.690 1,129,431 -0.03(-1.10%)
Jan 30, 2024 2.720 2.750 2.660 2.720 578,980 +0.02(+0.74%)
Jan 29, 2024 2.680 2.720 2.680 2.700 600,898 +0.00(+0.00%)
Jan 26, 2024 2.720 2.760 2.680 2.700 654,695 -0.02(-0.74%)
Jan 25, 2024 2.690 2.760 2.640 2.720 1,045,289 +0.06(+2.26%)
Jan 24, 2024 2.680 2.700 2.630 2.660 855,772 -0.01(-0.37%)
Jan 23, 2024 2.600 2.680 2.600 2.670 1,115,613 +0.08(+3.09%)
Jan 22, 2024 2.550 2.600 2.540 2.590 344,968 +0.02(+0.78%)
Jan 19, 2024 2.540 2.580 2.540 2.570 722,552 +0.06(+2.39%)
Jan 18, 2024 2.560 2.580 2.480 2.510 425,010 -0.04(-1.57%)
Jan 17, 2024 2.520 2.570 2.510 2.550 975,981 +0.00(+0.00%)
Jan 16, 2024 2.590 2.590 2.520 2.550 668,025 -0.06(-2.30%)
Jan 15, 2024 2.570 2.630 2.560 2.610 190,649 +0.01(+0.38%)
Jan 12, 2024 2.490 2.600 2.490 2.600 875,855 +0.15(+6.12%)
Jan 11, 2024 2.510 2.510 2.430 2.450 566,621 -0.05(-2.00%)
Jan 10, 2024 2.500 2.530 2.460 2.500 465,118 +0.04(+1.63%)
Jan 09, 2024 2.470 2.510 2.450 2.460 529,771 -0.02(-0.81%)
Jan 08, 2024 2.500 2.540 2.470 2.480 538,252 -0.06(-2.36%)
Jan 05, 2024 2.500 2.570 2.460 2.540 789,288 +0.04(+1.60%)
Jan 04, 2024 2.460 2.500 2.450 2.500 475,210 +0.04(+1.63%)
Jan 03, 2024 2.470 2.490 2.400 2.460 796,159 -0.04(-1.60%)
Jan 02, 2024 2.520 2.580 2.490 2.500 684,682 -0.04(-1.57%)
Dec 29, 2023 2.540 0 -0.09(-3.42%)
Dec 28, 2023 2.690 2.690 2.600 2.630 649,925 -0.05(-1.87%)
Dec 27, 2023 2.680 2.720 2.570 2.680 1,047,461 -0.01(-0.37%)
Dec 22, 2023 2.690 0 +0.03(+1.13%)
Dec 21, 2023 2.620 2.670 2.590 2.660 647,718 +0.06(+2.31%)
Dec 20, 2023 2.600 2.650 2.540 2.600 1,485,679 +0.01(+0.39%)
Dec 19, 2023 2.550 2.630 2.520 2.590 1,589,957 +0.05(+1.97%)
Dec 18, 2023 2.490 2.540 2.450 2.540 1,821,251 +0.06(+2.42%)
Dec 15, 2023 2.470 2.540 2.460 2.480 3,870,264 -0.04(-1.59%)
Dec 14, 2023 2.350 2.540 2.300 2.520 4,055,864 +0.24(+10.53%)
Dec 13, 2023 2.180 2.290 2.140 2.280 2,502,227 +0.11(+5.07%)
Dec 12, 2023 2.260 2.260 2.140 2.170 1,571,395 -0.08(-3.56%)
Dec 11, 2023 2.270 2.290 2.230 2.250 2,028,753 -0.05(-2.17%)
Dec 08, 2023 2.300 2.350 2.290 2.300 1,406,614 +0.00(+0.00%)
Dec 07, 2023 2.340 2.340 2.280 2.300 978,416 -0.01(-0.43%)
Dec 06, 2023 2.350 2.380 2.310 2.310 645,150 -0.01(-0.43%)
Dec 05, 2023 2.390 2.410 2.320 2.320 1,300,387 -0.08(-3.33%)
Dec 04, 2023 2.430 2.450 2.370 2.400 1,198,670 -0.07(-2.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.