Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otis Gold Corp (OP: OGLDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2010 0.6002 0.6780 0.6002 0.6390 46,100 +0.07(+12.01%)
Nov 29, 2010 0.5705 0.5705 0.5705 0.5705 20,000 +0.02(+2.94%)
Nov 26, 2010 0.5548 0.5548 0.5542 0.5542 17,000 +0.00(+0.60%)
Nov 24, 2010 0.5509 0.5509 0.5509 0.5509 5,000 +0.01(+1.51%)
Nov 23, 2010 0.5409 0.5500 0.5314 0.5427 22,500 -0.00(-0.42%)
Nov 22, 2010 0.6305 0.6343 0.5450 0.5450 102,000 -0.09(-13.83%)
Nov 18, 2010 0.6325 0.6325 0.6325 0.6325 0 +0.05(+8.36%)
Nov 17, 2010 0.5837 0.5837 0.5837 0.5837 3,000 +0.00(+0.64%)
Nov 16, 2010 0.5913 0.5913 0.5533 0.5800 9,500 -0.05(-8.21%)
Nov 15, 2010 0.6294 0.6495 0.6294 0.6319 7,900 +0.00(+0.54%)
Nov 12, 2010 0.6206 0.6380 0.6206 0.6285 30,470 -0.01(-1.89%)
Nov 11, 2010 0.6406 0.6406 0.6406 0.6406 999 -0.01(-1.29%)
Nov 10, 2010 0.6327 0.6550 0.6327 0.6490 63,700 +0.01(+0.95%)
Nov 09, 2010 0.6137 0.7000 0.6137 0.6429 32,600 +0.01(+2.05%)
Nov 08, 2010 0.6018 0.6300 0.6000 0.6300 38,500 +0.04(+5.92%)
Nov 05, 2010 0.5828 0.5948 0.5345 0.5948 65,900 +0.08(+14.76%)
Nov 02, 2010 0.5183 0.5183 0.5183 0 +0.01(+1.63%)
Nov 01, 2010 0.4965 0.5100 0.4965 0.5100 9,300 -0.01(-1.07%)
Oct 29, 2010 0.4949 0.5155 0.4856 0.5155 9,000 +0.02(+3.10%)
Oct 28, 2010 0.4965 0.5000 0.4965 0.5000 4,000 -0.02(-3.46%)
Oct 27, 2010 0.5179 0.5179 0.5179 0.5179 1,000 -0.02(-3.38%)
Oct 25, 2010 0.5434 0.5439 0.5042 0.5360 38,500 +0.01(+1.36%)
Oct 22, 2010 0.5302 0.5510 0.5220 0.5288 14,500 +0.00(+0.09%)
Oct 21, 2010 0.5450 0.5450 0.5283 0.5283 22,600 +0.00(+0.57%)
Oct 20, 2010 0.5147 0.5253 0.5147 0.5253 11,600 +0.03(+5.40%)
Oct 19, 2010 0.4975 0.4984 0.4975 0.4984 8,000 -0.03(-5.19%)
Oct 18, 2010 0.5370 0.5380 0.5257 0.5257 12,000 -0.02(-4.42%)
Oct 14, 2010 0.5500 0.5500 0.5500 0 -0.03(-5.66%)
Oct 13, 2010 0.5500 0.6029 0.5350 0.5830 47,000 +0.04(+6.62%)
Oct 12, 2010 0.5483 0.5790 0.5280 0.5468 16,000 +0.01(+2.78%)
Oct 08, 2010 0.5320 0.5320 0.5320 0 -0.03(-5.47%)
Oct 07, 2010 0.5628 0.5628 0.5628 0.5628 2,000 -0.02(-2.80%)
Oct 06, 2010 0.5790 0.5790 0.5790 0.5790 5,000 +0.01(+2.42%)
Oct 05, 2010 0.5760 0.5838 0.5653 0.5653 8,720 -0.01(-2.47%)
Oct 04, 2010 0.5720 0.5796 0.5720 0.5796 5,000 +0.00(+0.00%)
Sep 30, 2010 0.5796 0.5796 0.5796 0 -0.03(-4.17%)
Sep 29, 2010 0.5944 0.6070 0.5944 0.6048 11,475 +0.01(+1.44%)
Sep 28, 2010 0.5970 0.5970 0.5962 0.5962 9,150 -0.00(-0.77%)
Sep 27, 2010 0.5898 0.6200 0.5877 0.6008 12,542 +0.02(+3.34%)
Sep 24, 2010 0.5823 0.5823 0.5690 0.5814 14,500 -0.01(-2.29%)
Sep 23, 2010 0.5933 0.5950 0.5834 0.5950 15,400 +0.02(+2.59%)
Sep 22, 2010 0.5694 0.5800 0.5415 0.5800 30,591 +0.04(+7.11%)
Sep 21, 2010 0.5308 0.5500 0.5308 0.5415 10,600 +0.03(+6.45%)
Sep 20, 2010 0.5072 0.5087 0.5072 0.5087 14,500 -0.02(-3.64%)
Sep 17, 2010 0.5279 0.5279 0.5279 0.5279 1,800 -0.00(-0.08%)
Sep 15, 2010 0.5283 0.5283 0.5283 0.5283 250 +0.03(+5.41%)
Sep 14, 2010 0.4930 0.5125 0.4930 0.5012 32,900 -0.00(-0.16%)
Sep 13, 2010 0.5008 0.5111 0.4915 0.5020 32,910 -0.01(-1.04%)
Sep 10, 2010 0.4964 0.5179 0.4964 0.5073 3,500 +0.01(+2.07%)
Sep 09, 2010 0.5183 0.5201 0.4970 0.4970 3,500 -0.02(-4.42%)
Sep 08, 2010 0.5141 0.5729 0.5070 0.5200 82,500 +0.01(+1.90%)
Sep 07, 2010 0.5019 0.5500 0.4954 0.5103 288,300 -0.00(-0.93%)
Sep 03, 2010 0.4695 0.5151 0.4695 0.5151 79,500 +0.03(+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.