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 31, 2017 0.2386 0.2410 0.2276 0.2400 25,300 +0.00(+0.17%)
May 30, 2017 0.2400 0.2430 0.2396 0.2396 20,700 -0.01(-2.35%)
May 26, 2017 0.2300 0.2454 0.2300 0.2454 21,250 +0.01(+2.24%)
May 25, 2017 0.2500 0.2500 0.2400 0.2400 17,280 -0.01(-3.07%)
May 24, 2017 0.2467 0.2476 0.2467 0.2476 21,000 +0.00(+0.45%)
May 23, 2017 0.2618 0.2618 0.2465 0.2465 32,500 -0.00(-1.40%)
May 22, 2017 0.2600 0.2610 0.2500 0.2500 44,970 -0.01(-2.34%)
May 19, 2017 0.2630 0.2630 0.2560 0.2560 7,180 -0.00(-1.54%)
May 18, 2017 0.2479 0.2643 0.2479 0.2600 10,000 +0.01(+3.34%)
May 17, 2017 0.2550 0.2578 0.2454 0.2516 28,893 +0.00(+1.37%)
May 16, 2017 0.2420 0.2482 0.2420 0.2482 5,100 -0.01(-5.23%)
May 15, 2017 0.2585 0.2619 0.2496 0.2619 61,400 +0.00(+1.55%)
May 12, 2017 0.2518 0.2591 0.2518 0.2579 20,250 +0.00(+1.66%)
May 11, 2017 0.2626 0.2626 0.2432 0.2537 12,505 -0.01(-2.91%)
May 10, 2017 0.2675 0.2676 0.2613 0.2613 23,500 -0.01(-2.68%)
May 09, 2017 0.2400 0.2685 0.2368 0.2685 15,500 +0.02(+7.40%)
May 08, 2017 0.2427 0.2570 0.2427 0.2500 15,400 +0.00(+1.34%)
May 05, 2017 0.2569 0.2569 0.2467 0.2467 5,000 +0.00(+1.15%)
May 04, 2017 0.2673 0.2673 0.2439 0.2439 5,500 -0.04(-14.42%)
May 03, 2017 0.2850 0.2890 0.2850 0.2850 34,144 +0.02(+7.47%)
May 02, 2017 0.2768 0.2768 0.2652 0.2652 16,500 -0.00(-1.31%)
May 01, 2017 0.2800 0.2874 0.2687 0.2687 17,399 -0.00(-0.85%)
Apr 28, 2017 0.2718 0.2850 0.2664 0.2710 55,850 -0.01(-4.75%)
Apr 27, 2017 0.2666 0.2845 0.2666 0.2845 64,340 +0.02(+6.75%)
Apr 26, 2017 0.2520 0.2774 0.2520 0.2665 56,700 +0.01(+2.11%)
Apr 25, 2017 0.2667 0.2690 0.2552 0.2610 173,500 -0.02(-7.45%)
Apr 24, 2017 0.2800 0.2850 0.2670 0.2820 126,319 -0.01(-2.42%)
Apr 21, 2017 0.2700 0.2900 0.2662 0.2890 108,949 +0.05(+21.12%)
Apr 20, 2017 0.2331 0.2420 0.2331 0.2386 14,443 +0.00(+0.46%)
Apr 19, 2017 0.2490 0.2600 0.2362 0.2375 38,100 -0.01(-5.00%)
Apr 18, 2017 0.2300 0.2600 0.2300 0.2500 112,780 +0.02(+6.38%)
Apr 17, 2017 0.2460 0.2460 0.2322 0.2350 127,000 -0.01(-4.08%)
Apr 13, 2017 0.2400 0.2469 0.2345 0.2450 28,725 +0.00(+1.11%)
Apr 12, 2017 0.2392 0.2423 0.2285 0.2423 11,725 +0.00(+1.81%)
Apr 11, 2017 0.2300 0.2380 0.2300 0.2380 21,993 +0.02(+8.18%)
Apr 10, 2017 0.2215 0.2366 0.2200 0.2200 79,950 -0.01(-2.27%)
Apr 07, 2017 0.2253 0.2457 0.2236 0.2251 57,026 -0.00(-1.96%)
Apr 06, 2017 0.2433 0.2511 0.2296 0.2296 27,500 -0.02(-8.49%)
Apr 05, 2017 0.2407 0.2509 0.2311 0.2509 80,500 +0.01(+4.54%)
Apr 04, 2017 0.2400 0.2400 0.2300 0.2400 44,500 +0.00(+1.10%)
Apr 03, 2017 0.2420 0.2515 0.2374 0.2374 176,618 -0.00(-1.08%)
Mar 31, 2017 0.2340 0.2510 0.2340 0.2400 101,115 +0.00(+0.84%)
Mar 30, 2017 0.2285 0.2400 0.2195 0.2380 269,100 +0.02(+8.18%)
Mar 29, 2017 0.2110 0.2200 0.1860 0.2200 64,000 +0.01(+5.01%)
Mar 28, 2017 0.1851 0.2100 0.1800 0.2095 117,150 +0.03(+13.86%)
Mar 27, 2017 0.2050 0.2050 0.1840 0.1840 196,225 -0.02(-8.00%)
Mar 24, 2017 0.1970 0.2000 0.1892 0.2000 138,775 +0.00(+0.00%)
Mar 23, 2017 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-1.96%)
Mar 22, 2017 0.2040 0.2040 0.2040 0.2040 150 +0.00(+1.44%)
Mar 21, 2017 0.2000 0.2065 0.1964 0.2011 26,660 -0.01(-6.47%)
Mar 20, 2017 0.2010 0.2184 0.2010 0.2150 10,760 +0.01(+5.13%)
Mar 17, 2017 0.2159 0.2160 0.1970 0.2045 243,500 -0.01(-3.08%)
Mar 16, 2017 0.2238 0.2270 0.2099 0.2110 84,500 -0.01(-5.64%)
Mar 15, 2017 0.2319 0.2319 0.2153 0.2236 8,100 +0.01(+3.66%)
Mar 14, 2017 0.2130 0.2157 0.2130 0.2157 5,000 -0.01(-2.57%)
Mar 13, 2017 0.2230 0.2288 0.2177 0.2214 52,300 -0.01(-3.61%)
Mar 10, 2017 0.2205 0.2398 0.2188 0.2297 42,235 -0.01(-3.89%)
Mar 09, 2017 0.2300 0.2390 0.2180 0.2390 54,000 +0.01(+4.82%)
Mar 08, 2017 0.2128 0.2280 0.2100 0.2280 59,400 -0.01(-3.06%)
Mar 07, 2017 0.2074 0.2352 0.2074 0.2352 22,000 +0.00(+0.90%)
Mar 06, 2017 0.2230 0.2370 0.2179 0.2331 20,329 +0.00(+1.35%)
Mar 03, 2017 0.2290 0.2300 0.2144 0.2300 87,814 -0.00(-1.96%)
Mar 02, 2017 0.2450 0.2450 0.2200 0.2346 41,929 -0.01(-5.29%)
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.