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 28, 2010 0.4643 0.4643 0.4643 0.4643 500 -0.01(-1.40%)
May 27, 2010 0.4561 0.4709 0.4561 0.4709 12,000 +0.01(+3.15%)
May 26, 2010 0.4515 0.4654 0.4515 0.4565 7,500 +0.00(+0.24%)
May 25, 2010 0.4569 0.4666 0.4554 0.4554 22,200 -0.02(-3.62%)
May 21, 2010 0.4725 0.4725 0.4725 0 +0.01(+1.61%)
May 20, 2010 0.4692 0.4695 0.4450 0.4650 54,700 +0.00(+0.98%)
May 19, 2010 0.4850 0.4850 0.4605 0.4605 11,000 -0.01(-2.46%)
May 18, 2010 0.5100 0.5100 0.4721 0.4721 38,100 -0.02(-3.55%)
May 17, 2010 0.5170 0.5190 0.4895 0.4895 85,900 -0.03(-5.68%)
May 14, 2010 0.5405 0.5405 0.5081 0.5190 27,000 -0.02(-3.26%)
May 13, 2010 0.5350 0.5380 0.5255 0.5365 21,000 +0.00(+0.19%)
May 12, 2010 0.5465 0.5470 0.5355 0.5355 9,450 +0.01(+1.81%)
May 11, 2010 0.5365 0.5365 0.5260 0.5260 12,200 +0.01(+2.53%)
May 10, 2010 0.5225 0.5225 0.5125 0.5130 21,725 -0.00(-0.10%)
May 07, 2010 0.5332 0.5332 0.5020 0.5135 22,550 +0.00(+0.69%)
May 06, 2010 0.5348 0.5350 0.5100 0.5100 78,700 -0.02(-3.61%)
May 05, 2010 0.5405 0.5415 0.5187 0.5291 33,975 -0.00(-0.17%)
May 04, 2010 0.5438 0.5438 0.5224 0.5300 38,450 -0.01(-1.71%)
May 03, 2010 0.5485 0.5495 0.5175 0.5392 348,999 -0.02(-3.20%)
Apr 30, 2010 0.5315 0.5877 0.5315 0.5570 100,700 +0.04(+8.60%)
Apr 29, 2010 0.5232 0.5232 0.5129 0.5129 13,400 +0.01(+2.58%)
Apr 28, 2010 0.5000 0.5000 0.5000 0.5000 4,000 +0.01(+1.63%)
Apr 26, 2010 0.4920 0.4920 0.4920 0.4920 0 -0.00(-0.40%)
Apr 23, 2010 0.5000 0.5040 0.4940 0.4940 11,000 -0.01(-2.04%)
Apr 22, 2010 0.5248 0.5248 0.5043 0.5043 6,000 -0.00(-0.14%)
Apr 20, 2010 0.5050 0.5050 0.5050 0.5050 0 +0.01(+1.61%)
Apr 19, 2010 0.5060 0.5060 0.4970 0.4970 6,000 -0.01(-2.13%)
Apr 16, 2010 0.5078 0.5078 0.5078 0.5078 2,000 -0.01(-1.57%)
Apr 14, 2010 0.5159 0.5159 0.5159 0.5159 0 -0.02(-3.04%)
Apr 13, 2010 0.5321 0.5321 0.5321 0.5321 500 +0.02(+3.72%)
Apr 12, 2010 0.5130 0.5130 0.5130 0.5130 1,000 +0.01(+1.70%)
Apr 09, 2010 0.5130 0.5130 0.5044 0.5044 5,220 -0.00(-0.16%)
Apr 08, 2010 0.4980 0.5052 0.4980 0.5052 20,000 -0.01(-1.90%)
Apr 07, 2010 0.5350 0.5350 0.5130 0.5150 28,000 -0.01(-1.57%)
Apr 06, 2010 0.5250 0.5350 0.5231 0.5232 5,500 +0.04(+8.35%)
Apr 05, 2010 0.4990 0.4990 0.4829 0.4829 6,000 -0.00(-0.29%)
Apr 01, 2010 0.4843 0.4843 0.4843 0 -0.00(-0.86%)
Mar 31, 2010 0.4670 0.4885 0.4670 0.4885 52,000 +0.02(+4.47%)
Mar 30, 2010 0.5056 0.5056 0.4676 0.4676 5,654 -0.02(-3.59%)
Mar 29, 2010 0.4640 0.5048 0.4640 0.4850 713 +0.01(+1.04%)
Mar 25, 2010 0.4800 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Mar 24, 2010 0.4950 0.4950 0.4950 0.4950 5,000 +0.02(+4.17%)
Mar 23, 2010 0.4760 0.4760 0.4703 0.4752 13,000 -0.07(-13.60%)
Mar 18, 2010 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.44%)
Mar 17, 2010 0.5697 0.5697 0.5412 0.5476 40,500 +0.00(+0.64%)
Mar 16, 2010 0.5441 0.5441 0.5441 0.5441 2,500 -0.01(-1.43%)
Mar 15, 2010 0.5512 0.5520 0.5512 0.5520 19,000 -0.03(-5.35%)
Mar 12, 2010 0.5630 0.5832 0.5630 0.5832 35,000 +0.01(+2.50%)
Mar 11, 2010 0.5506 0.5690 0.5506 0.5690 4,500 +0.08(+15.42%)
Mar 10, 2010 0.5200 0.5200 0.4914 0.4930 23,000 -0.05(-9.04%)
Mar 09, 2010 0.5000 0.5420 0.5000 0.5420 5,000 +0.00(+0.67%)
Mar 08, 2010 0.5392 0.5392 0.5205 0.5384 54,500 -0.00(-0.19%)
Mar 05, 2010 0.4810 0.5470 0.4760 0.5394 11,150 +0.06(+12.61%)
Mar 04, 2010 0.5090 0.5090 0.4790 0.4790 3,385 -0.04(-7.35%)
Mar 03, 2010 0.5069 0.5170 0.5005 0.5170 10,300 +0.05(+10.52%)
Mar 02, 2010 0.4678 0.4678 0.4678 0.4678 3,000 +0.02(+5.60%)
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.