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, 2019 0.0565 0.0565 0.0460 0.0482 45,000 -0.01(-19.67%)
May 30, 2019 0.0501 0.0600 0.0501 0.0600 26,000 +0.00(+7.91%)
May 28, 2019 0.0556 0.0556 0.0556 0 -0.00(-7.02%)
May 24, 2019 0.0509 0.0598 0.0509 0.0598 29,000 +0.00(+0.17%)
May 21, 2019 0.0597 0.0597 0.0597 0 -0.00(-5.69%)
May 17, 2019 0.0633 0.0633 0.0633 0 +0.01(+9.90%)
May 15, 2019 0.0576 0.0576 0.0576 0 -0.01(-15.67%)
May 10, 2019 0.0683 0.0683 0.0683 0 +0.01(+17.35%)
May 09, 2019 0.0540 0.0615 0.0540 0.0582 30,500 -0.01(-14.41%)
May 07, 2019 0.0680 0.0680 0.0680 0 -0.00(-0.44%)
May 06, 2019 0.0670 0.0683 0.0670 0.0683 15,000 +0.00(+5.08%)
May 03, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+16.07%)
May 02, 2019 0.0560 0.0560 0.0560 0.0560 5,000 -0.01(-20.00%)
May 01, 2019 0.0623 0.0700 0.0600 0.0700 69,958 +0.00(+2.94%)
Apr 30, 2019 0.0700 0.0700 0.0680 0.0680 850 -0.00(-3.82%)
Apr 29, 2019 0.0589 0.0718 0.0589 0.0707 33,100 +0.02(+29.49%)
Apr 26, 2019 0.0546 0.0546 0.0546 0.0546 5,000 -0.00(-7.30%)
Apr 25, 2019 0.0589 0.0589 0.0589 0.0589 10,000 +0.01(+9.68%)
Apr 24, 2019 0.0606 0.0606 0.0537 0.0537 81,000 -0.01(-15.43%)
Apr 23, 2019 0.0672 0.0672 0.0555 0.0635 26,000 +0.00(+2.42%)
Apr 22, 2019 0.0700 0.0700 0.0620 0.0620 4,163 +0.01(+11.71%)
Apr 18, 2019 0.0558 0.0598 0.0555 0.0555 11,500 -0.01(-19.45%)
Apr 17, 2019 0.0720 0.0720 0.0620 0.0689 4,749 +0.01(+17.78%)
Apr 15, 2019 0.0585 0.0585 0.0585 0 -0.01(-10.00%)
Apr 12, 2019 0.0640 0.0700 0.0640 0.0650 12,900 +0.00(+1.56%)
Apr 10, 2019 0.0640 0.0640 0.0640 0 +0.00(+2.56%)
Apr 05, 2019 0.0624 0.0624 0.0624 0 -0.00(-4.00%)
Apr 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+4.33%)
Mar 29, 2019 0.0623 0.0623 0.0623 0 -0.01(-11.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+5.90%)
Mar 26, 2019 0.0661 0.0661 0.0661 0.0661 2,000 -0.01(-15.47%)
Mar 25, 2019 0.0733 0.0800 0.0733 0.0782 15,795 +0.01(+15.85%)
Mar 22, 2019 0.0669 0.0789 0.0669 0.0675 57,500 +0.00(+2.43%)
Mar 21, 2019 0.0661 0.0730 0.0659 0.0659 34,000 -0.01(-14.42%)
Mar 18, 2019 0.0770 0.0770 0.0770 0 -0.01(-10.78%)
Mar 15, 2019 0.0900 0.0900 0.0863 0.0863 5,000 +0.00(+5.89%)
Mar 13, 2019 0.0815 0.0815 0.0815 0 +0.01(+11.04%)
Mar 08, 2019 0.0734 0.0734 0.0734 0 +0.00(+6.22%)
Mar 07, 2019 0.0622 0.0691 0.0622 0.0691 37,588 +0.01(+13.09%)
Mar 06, 2019 0.0704 0.0704 0.0611 0.0611 7,400 -0.01(-17.54%)
Mar 05, 2019 0.0699 0.0741 0.0650 0.0741 19,032 +0.00(+5.71%)
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.