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

Outcrop Gold Corp (OP: OCGSF )

0.1721 -0.0048 (-2.71%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 23, 2024 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, 2023 0.1390 0.1442 0.1380 0.1426 36,845 +0.00(+3.48%)
May 30, 2023 0.1477 0.1477 0.1358 0.1378 119,805 -0.01(-5.49%)
May 26, 2023 0.1350 0.1470 0.1350 0.1458 99,524 +0.01(+8.00%)
May 25, 2023 0.1474 0.1495 0.1333 0.1350 205,336 -0.01(-8.23%)
May 24, 2023 0.1480 0.1480 0.1437 0.1471 79,773 -0.00(-0.61%)
May 23, 2023 0.1480 0.1537 0.1480 0.1480 94,193 -0.00(-0.67%)
May 22, 2023 0.1600 0.1680 0.1480 0.1490 55,265 -0.01(-3.43%)
May 19, 2023 0.1405 0.1543 0.1403 0.1543 170,130 +0.01(+6.86%)
May 18, 2023 0.1445 0.1474 0.1363 0.1444 301,257 -0.00(-2.70%)
May 17, 2023 0.1484 0.1500 0.1439 0.1484 331,093 +0.00(+2.34%)
May 16, 2023 0.1500 0.1602 0.1450 0.1450 255,951 -0.01(-6.63%)
May 15, 2023 0.1600 0.1710 0.1553 0.1553 169,030 -0.01(-4.55%)
May 12, 2023 0.1616 0.1682 0.1600 0.1627 292,743 +0.00(+1.69%)
May 11, 2023 0.1640 0.1650 0.1553 0.1600 206,451 -0.00(-1.42%)
May 10, 2023 0.1727 0.1737 0.1590 0.1623 458,337 -0.01(-4.53%)
May 09, 2023 0.1800 0.1872 0.1683 0.1700 401,811 -0.01(-7.71%)
May 08, 2023 0.1930 0.1930 0.1810 0.1842 191,698 -0.00(-0.81%)
May 05, 2023 0.1829 0.1900 0.1815 0.1857 536,282 +0.00(+1.53%)
May 04, 2023 0.1801 0.1895 0.1801 0.1829 502,993 +0.00(+0.49%)
May 03, 2023 0.1750 0.1843 0.1750 0.1820 118,731 -0.00(-0.33%)
May 02, 2023 0.1990 0.1990 0.1720 0.1826 945,474 -0.02(-9.20%)
May 01, 2023 0.2080 0.2199 0.1995 0.2011 130,030 +0.00(+1.57%)
Apr 28, 2023 0.2100 0.2100 0.1900 0.1980 133,903 -0.01(-2.94%)
Apr 27, 2023 0.2028 0.2112 0.2020 0.2040 265,959 +0.00(+1.09%)
Apr 26, 2023 0.2400 0.2400 0.1940 0.2018 1,171,028 -0.04(-16.95%)
Apr 25, 2023 0.2482 0.2482 0.2370 0.2430 64,329 -0.01(-2.10%)
Apr 24, 2023 0.2400 0.2520 0.2336 0.2482 153,221 +0.01(+4.15%)
Apr 21, 2023 0.2400 0.2516 0.2358 0.2383 221,252 -0.01(-4.68%)
Apr 20, 2023 0.2641 0.2643 0.2477 0.2500 56,986 -0.01(-5.30%)
Apr 19, 2023 0.2650 0.2650 0.2460 0.2640 460,103 -0.01(-3.26%)
Apr 18, 2023 0.2724 0.2750 0.2716 0.2729 74,111 +0.00(+1.64%)
Apr 17, 2023 0.2960 0.2960 0.2551 0.2685 323,956 -0.02(-5.79%)
Apr 14, 2023 0.3011 0.3011 0.2730 0.2850 173,333 -0.01(-3.68%)
Apr 13, 2023 0.2773 0.3040 0.2737 0.2959 296,199 +0.02(+6.32%)
Apr 12, 2023 0.2802 0.2880 0.2693 0.2783 187,371 -0.00(-0.61%)
Apr 11, 2023 0.2546 0.2874 0.2516 0.2800 216,657 +0.01(+5.26%)
Apr 10, 2023 0.2770 0.2800 0.2507 0.2660 143,803 +0.00(+0.80%)
Apr 06, 2023 0.2601 0.2706 0.2600 0.2639 246,736 -0.01(-2.98%)
Apr 05, 2023 0.2700 0.2720 0.2527 0.2720 301,326 +0.00(+0.74%)
Apr 04, 2023 0.2526 0.2750 0.2474 0.2700 258,280 +0.02(+8.87%)
Apr 03, 2023 0.2400 0.2540 0.2300 0.2480 139,142 +0.01(+3.03%)
Mar 31, 2023 0.2400 0.2483 0.2333 0.2407 236,102 -0.01(-5.61%)
Mar 30, 2023 0.2095 0.2550 0.2080 0.2550 685,930 +0.05(+27.50%)
Mar 29, 2023 0.2025 0.2032 0.1998 0.2000 219,718 +0.00(+0.91%)
Mar 28, 2023 0.1990 0.2042 0.1982 0.1982 277,720 -0.01(-3.60%)
Mar 27, 2023 0.1947 0.2085 0.1947 0.2056 67,530 -0.00(-0.15%)
Mar 24, 2023 0.2114 0.2114 0.2049 0.2059 101,912 +0.00(+0.54%)
Mar 23, 2023 0.1970 0.2095 0.1930 0.2048 224,263 -0.00(-0.87%)
Mar 22, 2023 0.2000 0.2066 0.2000 0.2066 32,283 +0.01(+3.30%)
Mar 21, 2023 0.1900 0.2050 0.1900 0.2000 169,350 -0.01(-2.87%)
Mar 20, 2023 0.2150 0.2150 0.2029 0.2059 174,119 -0.00(-0.91%)
Mar 17, 2023 0.2017 0.2098 0.1941 0.2078 144,904 +0.01(+5.32%)
Mar 16, 2023 0.1940 0.2008 0.1940 0.1973 58,676 +0.01(+7.70%)
Mar 15, 2023 0.2000 0.2000 0.1832 0.1832 156,123 -0.01(-6.05%)
Mar 14, 2023 0.2021 0.2200 0.1939 0.1950 90,003 -0.02(-7.19%)
Mar 13, 2023 0.2031 0.2251 0.2031 0.2101 175,753 +0.01(+2.64%)
Mar 10, 2023 0.1825 0.2066 0.1825 0.2047 125,970 +0.01(+3.86%)
Mar 09, 2023 0.1871 0.1979 0.1810 0.1971 66,478 +0.01(+3.63%)
Mar 08, 2023 0.1842 0.1902 0.1831 0.1902 96,091 +0.00(+0.63%)
Mar 07, 2023 0.2034 0.2034 0.1830 0.1890 141,000 -0.02(-10.00%)
Mar 06, 2023 0.2038 0.2100 0.2025 0.2100 61,390 +0.00(+0.00%)
Mar 03, 2023 0.2153 0.2153 0.2025 0.2100 47,330 -0.01(-3.00%)
Mar 02, 2023 0.2081 0.2165 0.2010 0.2165 120,200 +0.00(+0.93%)
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.