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 (%)
May 27, 2016 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
May 26, 2016 0.1350 0.1350 0.1350 0.1350 500 +0.02(+17.39%)
May 25, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-2.46%)
May 24, 2016 0.1122 0.1179 0.1090 0.1179 39,000 -0.01(-4.92%)
May 23, 2016 0.1050 0.1240 0.1050 0.1240 58,000 +0.02(+18.10%)
May 20, 2016 0.1231 0.1231 0.1050 0.1050 25,500 +0.00(+0.00%)
May 19, 2016 0.1247 0.1247 0.1050 0.1050 59,000 -0.02(-15.66%)
May 18, 2016 0.1245 0.1304 0.1176 0.1245 12,000 -0.01(-6.32%)
May 13, 2016 0.1329 0.1329 0.1329 0 +0.00(+0.08%)
May 12, 2016 0.1238 0.1328 0.1238 0.1328 61,000 +0.00(+2.15%)
May 11, 2016 0.1110 0.1300 0.1110 0.1300 9,000 +0.02(+13.54%)
May 10, 2016 0.1207 0.1226 0.1145 0.1145 35,247 -0.00(-2.80%)
May 06, 2016 0.1178 0.1178 0.1178 0 -0.01(-10.08%)
May 05, 2016 0.1194 0.1310 0.1194 0.1310 20,000 +0.01(+4.63%)
May 04, 2016 0.1371 0.1371 0.1252 0.1252 7,500 -0.01(-10.57%)
May 02, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.14%)
Apr 29, 2016 0.1433 0.1445 0.1353 0.1398 43,500 -0.00(-0.14%)
Apr 28, 2016 0.1466 0.1466 0.1360 0.1400 39,900 -0.01(-5.08%)
Apr 26, 2016 0.1475 0.1475 0.1475 0 +0.01(+5.43%)
Apr 25, 2016 0.1399 0.1399 0.1399 0.1399 2,900 +0.01(+9.73%)
Apr 22, 2016 0.1400 0.1490 0.1272 0.1275 18,100 -0.01(-5.97%)
Apr 21, 2016 0.1290 0.1356 0.1290 0.1356 58,200 -0.01(-6.80%)
Apr 19, 2016 0.1455 0.1455 0.1455 0 +0.00(+1.75%)
Apr 18, 2016 0.1333 0.1435 0.1333 0.1430 25,000 +0.01(+8.58%)
Apr 15, 2016 0.1271 0.1317 0.1265 0.1317 11,000 +0.00(+1.31%)
Apr 13, 2016 0.1300 0.1300 0.1300 0 -0.02(-15.53%)
Apr 12, 2016 0.1440 0.1539 0.1440 0.1539 22,000 +0.01(+6.88%)
Apr 11, 2016 0.1416 0.1440 0.1416 0.1440 27,000 +0.01(+3.75%)
Apr 08, 2016 0.1360 0.1388 0.1360 0.1388 87,500 +0.01(+6.77%)
Apr 07, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Apr 06, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 05, 2016 0.1300 0.1380 0.1300 0.1300 33,000 +0.00(+0.78%)
Apr 04, 2016 0.1335 0.1335 0.1290 0.1290 48,000 +0.01(+4.03%)
Apr 01, 2016 0.1240 0.1240 0.1240 0.1240 1,600 +0.00(+0.08%)
Mar 30, 2016 0.1239 0.1239 0.1239 0 -0.00(-3.50%)
Mar 29, 2016 0.1100 0.1284 0.1100 0.1284 40,000 +0.03(+28.40%)
Mar 28, 2016 0.1393 0.1454 0.0950 0.1000 150,700 -0.03(-25.43%)
Mar 24, 2016 0.1341 0.1341 0.1341 0 +0.02(+15.01%)
Mar 23, 2016 0.1166 0.1166 0.1166 0.1166 5,000 -0.01(-10.99%)
Mar 22, 2016 0.1407 0.1410 0.1310 0.1310 35,000 +0.00(+0.77%)
Mar 21, 2016 0.1300 0.1300 0.1300 0.1300 13,500 +0.01(+8.33%)
Mar 18, 2016 0.1020 0.1200 0.1020 0.1200 35,000 +0.02(+16.62%)
Mar 15, 2016 0.1029 0.1029 0.1029 0 -0.01(-7.30%)
Mar 14, 2016 0.1080 0.1110 0.1080 0.1110 6,000 +0.00(+1.83%)
Mar 11, 2016 0.1090 0.1090 0.1090 0.1090 49,000 -0.00(-2.68%)
Mar 10, 2016 0.1120 0.1120 0.1120 0.1120 5,000 +0.00(+1.82%)
Mar 09, 2016 0.1092 0.1100 0.1055 0.1100 75,500 +0.00(+3.77%)
Mar 08, 2016 0.1216 0.1216 0.1060 0.1060 85,000 -0.01(-10.62%)
Mar 07, 2016 0.1067 0.1186 0.1040 0.1186 33,000 +0.00(+4.04%)
Mar 04, 2016 0.1002 0.1140 0.1002 0.1140 21,000 +0.02(+18.26%)
Mar 03, 2016 0.0913 0.1000 0.0913 0.0964 39,400 +0.02(+18.72%)
Mar 02, 2016 0.1170 0.1170 0.0760 0.0812 108,500 -0.02(-22.67%)
Mar 01, 2016 0.1130 0.1187 0.1050 0.1050 188,000 -0.01(-6.91%)
Feb 29, 2016 0.1130 0.1130 0.1126 0.1128 57,499 +0.00(+3.39%)
Feb 26, 2016 0.1054 0.1160 0.1054 0.1091 64,000 +0.00(+0.93%)
Feb 25, 2016 0.1058 0.1081 0.0940 0.1081 53,500 +0.01(+8.21%)
Feb 24, 2016 0.0944 0.0999 0.0944 0.0999 55,000 +0.01(+6.28%)
Feb 23, 2016 0.0925 0.0940 0.0925 0.0940 20,000 +0.00(+0.97%)
Feb 22, 2016 0.0872 0.0931 0.0800 0.0931 26,000 +0.01(+9.14%)
Feb 19, 2016 0.0886 0.0890 0.0849 0.0853 62,000 +0.00(+0.24%)
Feb 18, 2016 0.0783 0.0851 0.0783 0.0851 95,000 +0.01(+15.00%)
Feb 11, 2016 0.0740 0.0740 0.0740 0 +0.01(+20.13%)
Feb 10, 2016 0.0590 0.0616 0.0590 0.0616 20,000 -0.00(-0.32%)
Feb 09, 2016 0.0779 0.0779 0.0618 0.0618 40,000 -0.01(-16.26%)
Feb 05, 2016 0.0738 0.0738 0.0738 0 -0.00(-0.54%)
Feb 03, 2016 0.0742 0.0742 0.0742 0 +0.00(+6.76%)
Feb 02, 2016 0.0695 0.0695 0.0695 0.0695 20,000 -0.00(-0.14%)
Feb 01, 2016 0.0697 0.0697 0.0696 0.0696 19,000 +0.01(+26.55%)
Jan 29, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-0.90%)
Jan 28, 2016 0.0750 0.0764 0.0555 0.0555 37,000 -0.02(-25.00%)
Jan 27, 2016 0.0731 0.0740 0.0730 0.0740 33,000 +0.00(+5.41%)
Jan 26, 2016 0.0655 0.0702 0.0655 0.0702 12,000 +0.00(+1.89%)
Jan 22, 2016 0.0689 0.0689 0.0689 0 +0.01(+9.37%)
Jan 20, 2016 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Jan 19, 2016 0.0750 0.0750 0.0750 0.0750 1,400 +0.00(+4.17%)
Jan 15, 2016 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jan 14, 2016 0.0750 0.0762 0.0700 0.0700 50,000 +0.01(+21.95%)
Jan 13, 2016 0.0584 0.0584 0.0460 0.0574 179,000 -0.00(-4.33%)
Jan 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.04%)
Jan 08, 2016 0.0730 0.0730 0.0698 0.0698 51,100 -0.00(-3.06%)
Jan 07, 2016 0.0704 0.0720 0.0704 0.0720 8,000 +0.01(+20.00%)
Jan 05, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2015 0.0780 0.0780 0.0700 0.0700 9,600 +0.00(+4.48%)
Dec 22, 2015 0.0670 0.0670 0.0670 0 +0.00(+6.52%)
Dec 21, 2015 0.0629 0.0629 0.0629 0.0629 10,000 -0.02(-21.38%)
Dec 17, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.88%)
Dec 16, 2015 0.0780 0.0820 0.0780 0.0793 15,650 +0.01(+16.45%)
Dec 15, 2015 0.0681 0.0681 0.0681 0.0681 20,000 +0.00(+0.00%)
Dec 14, 2015 0.0700 0.0780 0.0700 0.0681 49,000 -0.00(-2.84%)
Dec 11, 2015 0.0701 0.0701 0.0701 0.0701 3,000 +0.00(+2.02%)
Dec 10, 2015 0.0720 0.0720 0.0687 0.0687 27,000 +0.01(+10.81%)
Dec 09, 2015 0.0540 0.0620 0.0527 0.0620 45,500 +0.01(+14.81%)
Dec 08, 2015 0.0500 0.0540 0.0500 0.0540 35,000 -0.00(-6.90%)
Dec 02, 2015 0.0580 0.0580 0.0580 0 -0.01(-16.31%)
Dec 01, 2015 0.0693 0.0693 0.0693 0.0693 4,000 +0.02(+28.10%)
Nov 23, 2015 0.0541 0.0541 0.0541 0 +0.00(+5.66%)
Nov 20, 2015 0.0512 0.0512 0.0512 0.0512 10,000 -0.00(-3.40%)
Nov 18, 2015 0.0530 0.0530 0.0530 0 -0.01(-9.86%)
Nov 17, 2015 0.0588 0.0588 0.0588 0.0588 8,000 -0.00(-2.00%)
Nov 13, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 12, 2015 0.0628 0.0700 0.0628 0.0700 43,000 +0.01(+16.67%)
Nov 10, 2015 0.0600 0.0600 0.0600 0 -0.02(-29.25%)
Nov 09, 2015 0.0515 0.0848 0.0515 0.0848 32,000 +0.03(+42.52%)
Nov 05, 2015 0.0595 0.0595 0.0595 0 -0.01(-8.46%)
Nov 04, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+24.52%)
Nov 03, 2015 0.0522 0.0522 0.0522 0.0522 2,000 -0.02(-25.43%)
Nov 02, 2015 0.0700 0.0700 0.0591 0.0700 58,900 +0.00(+0.00%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0700 0.0700 0.0700 8,100 -0.00(-6.67%)
Oct 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+1.21%)
Oct 26, 2015 0.0741 0.0741 0.0741 0.0741 2,000 -0.00(-1.20%)
Oct 23, 2015 0.0700 0.0750 0.0671 0.0750 30,000 +0.00(+0.00%)
Oct 22, 2015 0.0700 0.0750 0.0675 0.0750 72,000 -0.01(-16.48%)
Oct 20, 2015 0.0898 0.0898 0.0898 0 +0.02(+24.72%)
Oct 16, 2015 0.0720 0.0720 0.0720 0 +0.00(+1.98%)
Oct 14, 2015 0.0706 0.0706 0.0706 0 +0.01(+19.66%)
Oct 12, 2015 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Oct 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-9.64%)
Oct 06, 2015 0.0562 0.0700 0.0562 0.0664 5,834 +0.00(+4.24%)
Oct 02, 2015 0.0637 0.0637 0.0637 0 -0.00(-2.90%)
Oct 01, 2015 0.0637 0.0656 0.0637 0.0656 9,000 +0.01(+9.33%)
Sep 30, 2015 0.0686 0.0686 0.0578 0.0600 66,834 -0.01(-14.29%)
Sep 29, 2015 0.0700 0.0700 0.0700 0.0700 12,000 -0.01(-8.14%)
Sep 28, 2015 0.0762 0.0762 0.0762 0.0762 15,700 +0.02(+27.00%)
Sep 25, 2015 0.0700 0.0700 0.0600 0.0600 38,000 -0.01(-14.29%)
Sep 24, 2015 0.0800 0.0800 0.0700 0.0700 35,000 -0.01(-10.94%)
Sep 23, 2015 0.0800 0.0800 0.0786 0.0786 30,000 +0.00(+2.08%)
Sep 22, 2015 0.0770 0.0770 0.0770 0.0770 30,000 -0.01(-8.66%)
Sep 21, 2015 0.0833 0.0843 0.0774 0.0843 9,500 -0.00(-2.20%)
Sep 18, 2015 0.0710 0.0880 0.0710 0.0862 77,000 +0.01(+10.51%)
Sep 17, 2015 0.0880 0.0880 0.0780 0.0780 39,800 -0.00(-2.50%)
Sep 16, 2015 0.0890 0.0890 0.0800 0.0800 26,500 -0.01(-9.09%)
Sep 15, 2015 0.0861 0.0880 0.0859 0.0880 33,000 +0.01(+13.00%)
Sep 14, 2015 0.0956 0.0960 0.0779 0.0779 16,000 -0.02(-18.54%)
Sep 11, 2015 0.0900 0.0956 0.0887 0.0956 110,000 +0.01(+13.14%)
Sep 10, 2015 0.0845 0.0845 0.0845 0.0845 499 +0.00(+0.24%)
Sep 09, 2015 0.0900 0.0900 0.0800 0.0843 45,900 -0.00(-1.98%)
Sep 08, 2015 0.0700 0.1042 0.0700 0.0860 191,840 +0.01(+7.50%)
Sep 03, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2015 0.0786 0.0800 0.0765 0.0800 64,000 +0.00(+1.91%)
Sep 01, 2015 0.0890 0.0890 0.0785 0.0785 21,000 +0.00(+0.00%)
Aug 31, 2015 0.0810 0.0810 0.0785 0.0785 13,000 -0.00(-0.63%)
Aug 27, 2015 0.0790 0.0790 0.0790 0 +0.02(+27.83%)
Aug 26, 2015 0.0700 0.0733 0.0618 0.0618 35,000 -0.01(-11.71%)
Aug 25, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Aug 20, 2015 0.0600 0.0600 0.0600 0 -0.00(-4.91%)
Aug 19, 2015 0.0630 0.0631 0.0630 0.0631 6,000 +0.00(+0.16%)
Aug 18, 2015 0.0739 0.0739 0.0593 0.0630 23,200 -0.00(-4.83%)
Aug 17, 2015 0.0670 0.0670 0.0630 0.0662 55,500 -0.00(-5.43%)
Aug 14, 2015 0.0600 0.0700 0.0600 0.0700 92,000 +0.02(+34.62%)
Aug 13, 2015 0.0583 0.0583 0.0520 0.0520 20,000 -0.01(-13.19%)
Aug 12, 2015 0.0600 0.0600 0.0450 0.0599 32,000 -0.00(-0.17%)
Aug 10, 2015 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Aug 07, 2015 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-0.17%)
Aug 06, 2015 0.0591 0.0591 0.0591 0.0591 2,500 +0.00(+1.55%)
Aug 05, 2015 0.0437 0.0582 0.0437 0.0582 12,000 +0.01(+29.33%)
Aug 04, 2015 0.0400 0.0450 0.0400 0.0450 20,915 -0.02(-28.57%)
Aug 03, 2015 0.0630 0.0630 0.0630 0.0630 12,000 +0.02(+53.66%)
Jul 27, 2015 0.0410 0.0410 0.0410 0 -0.01(-14.23%)
Jul 24, 2015 0.0478 0.0478 0.0478 0.0478 10,000 -0.00(-4.40%)
Jul 23, 2015 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-10.71%)
Jul 21, 2015 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Jul 20, 2015 0.0590 0.0590 0.0500 0.0500 14,413 -0.01(-16.67%)
Jul 17, 2015 0.0600 0.0667 0.0600 0.0600 57,200 +0.00(+1.52%)
Jul 16, 2015 0.0566 0.0644 0.0500 0.0591 57,601 -0.00(-1.50%)
Jul 15, 2015 0.0640 0.0640 0.0567 0.0600 22,000 -0.01(-11.50%)
Jul 14, 2015 0.0559 0.0678 0.0538 0.0678 32,000 +0.01(+13.19%)
Jul 13, 2015 0.0569 0.0600 0.0500 0.0599 43,400 +0.00(+8.91%)
Jul 10, 2015 0.0551 0.0561 0.0550 0.0550 53,399 -0.00(-2.14%)
Jul 09, 2015 0.0600 0.0600 0.0500 0.0562 69,000 +0.01(+12.40%)
Jul 08, 2015 0.0491 0.0500 0.0478 0.0500 49,000 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 12,000 -0.00(-5.66%)
Jul 01, 2015 0.0536 0.0560 0.0478 0.0530 48,000 +0.01(+13.73%)
Jun 30, 2015 0.0470 0.0470 0.0350 0.0466 6,000 -0.00(-0.85%)
Jun 29, 2015 0.0494 0.0535 0.0390 0.0470 108,000 -0.01(-12.96%)
Jun 26, 2015 0.0391 0.0540 0.0391 0.0540 11,250 +0.01(+28.27%)
Jun 25, 2015 0.0421 0.0421 0.0421 0.0421 50,000 -0.00(-9.07%)
Jun 24, 2015 0.0465 0.0465 0.0463 0.0463 54,000 -0.01(-10.96%)
Jun 22, 2015 0.0520 0.0520 0.0520 0 -0.01(-12.16%)
Jun 19, 2015 0.0610 0.0610 0.0592 15,000 -0.00(-2.95%)
Jun 18, 2015 0.0571 0.0623 0.0500 0.0610 169,750 +0.02(+50.25%)
Jun 17, 2015 0.0457 0.0621 0.0406 0.0406 359,500 +0.01(+50.37%)
Jun 12, 2015 0.0270 0.0270 0.0270 0 -0.02(-35.71%)
Jun 08, 2015 0.0420 0.0420 0.0420 0 +0.02(+55.56%)
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.