O2Gold Inc (OTGO.H)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -37.5 | 0.04 | 0.04 | 0.02 | 29600 | 0.025 | CS |
| 4 | -0.035 | -58.3333333333 | 0.06 | 0.075 | 0.02 | 24190 | 0.04311286 | CS |
| 12 | -0.03 | -54.5454545455 | 0.055 | 0.095 | 0.02 | 57173 | 0.08105892 | CS |
| 26 | -0.025 | -50 | 0.05 | 0.095 | 0.02 | 35428 | 0.07414153 | CS |
| 52 | 0.005 | 25 | 0.02 | 0.095 | 0.02 | 19046 | 0.07151107 | CS |
| 156 | 0.015 | 150 | 0.01 | 0.24 | 0.005 | 33464 | 0.05518777 | CS |
| 260 | 0.015 | 150 | 0.01 | 0.24 | 0.005 | 33464 | 0.05518777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 53000 |
| 1742593200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 45000 |
| 1742506800 | 0.025 | -0.015 | -37.50 | 0.025 | 0.025 | 0.025 | 103000 |
| 1742420400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742334000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742247600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741988400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741902000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741815600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741729200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741642800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741387200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8000 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741214400 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 40000 |
| 1741128000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741041600 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 203000 |
| 1740782400 | 0.06 | 0 | 0.00 | 0.075 | 0.075 | 0.06 | 2800 |
| 1740696000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4000 |
| 1740609600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740523200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 3000 |
| 1740436800 | 0.06 | -0.03 | -33.33 | 0.06 | 0.06 | 0.06 | 75000 |
| 1740177600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 70000 |
| 1740091200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740004800 | 0.09 | 0 | 0.00 | 0.07 | 0.09 | 0.07 | 66000 |
| 1739918400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1739572800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739486400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 76000 |
| 1739400000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739313600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 60002 |
| 1739227200 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 130000 |
| 1738968000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 104000 |
| 1738881600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738795200 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.085 | 218000 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 99000 |
| 1738622400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738363200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738276800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738190400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 600 |
| 1738104000 | 0.095 | 0.015 | 18.75 | 0.09 | 0.095 | 0.09 | 200000 |
| 1738017600 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.08 | 95000 |
| 1737758400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 150000 |
| 1737672000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 450000 |
| 1737585600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737499200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1737412800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 90 |
| 1737153600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 2000 |
| 1737067200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 15000 |
| 1736980800 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 30000 |
| 1736894400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1736808000 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 500000 |
| 1736548800 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 131500 |
| 1736462400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 56000 |
| 1736376000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 25041 |
| 1736289600 | 0.08 | 0.015 | 23.08 | 0.07 | 0.08 | 0.07 | 77000 |
| 1736203200 | 0.065 | -0.005 | -7.14 | 0.06 | 0.065 | 0.06 | 125000 |
| 1735944000 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 100000 |
| 1735857600 | 0.07 | 0.015 | 27.27 | 0.065 | 0.07 | 0.065 | 50000 |
| 1735684800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735598400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1735339200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
