OCGSF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.162 | 0.01155 | 7.68% | 0.144 | 0.164 | 0.144 | 206,246 |
May 03 2024 | 0.15045 | -0.00555 | -3.56% | 0.147812 | 0.155 | 0.146 | 53,227 |
May 02 2024 | 0.156 | 0.018 | 13.04% | 0.1369 | 0.159839 | 0.1316 | 315,229 |
May 01 2024 | 0.138 | -0.00635 | -4.40% | 0.1443 | 0.1476 | 0.138 | 105,299 |
Apr 30 2024 | 0.14435 | -0.01445 | -9.10% | 0.147441 | 0.1507 | 0.141 | 154,286 |
Apr 29 2024 | 0.1588 | -0.0052 | -3.17% | 0.16025 | 0.1621 | 0.1505 | 117,514 |
Apr 26 2024 | 0.164 | 0.0078 | 4.99% | 0.158 | 0.1712 | 0.158 | 56,115 |
Apr 25 2024 | 0.1562 | 0.002 | 1.30% | 0.1542 | 0.164 | 0.1487 | 314,400 |
Apr 24 2024 | 0.1542 | -0.0003 | -0.19% | 0.152 | 0.1542 | 0.1478 | 126,642 |
Apr 23 2024 | 0.1545 | 0.002 | 1.31% | 0.1518 | 0.1545 | 0.14335 | 429,847 |
Apr 22 2024 | 0.1525 | -0.0116 | -7.07% | 0.1569 | 0.1596 | 0.1455 | 246,563 |
Apr 19 2024 | 0.1641 | 0.0075 | 4.79% | 0.15815 | 0.16784 | 0.155 | 209,614 |
Apr 18 2024 | 0.1566 | -0.00495 | -3.06% | 0.1584 | 0.165 | 0.151 | 266,789 |
Apr 17 2024 | 0.16155 | 0.00025 | 0.15% | 0.16 | 0.1672 | 0.15895 | 136,750 |
Apr 16 2024 | 0.1613 | -0.0107 | -6.22% | 0.17 | 0.1716 | 0.156 | 388,767 |
Apr 15 2024 | 0.172 | -0.00276 | -1.58% | 0.193 | 0.193 | 0.1688 | 356,211 |
Apr 12 2024 | 0.17476 | -0.00174 | -0.99% | 0.181 | 0.1997 | 0.174 | 787,134 |
Apr 11 2024 | 0.1765 | -0.0007 | -0.40% | 0.1768 | 0.181 | 0.174 | 213,800 |
Apr 10 2024 | 0.1772 | -0.0007 | -0.39% | 0.18 | 0.19 | 0.1616 | 562,976 |
Apr 09 2024 | 0.1779 | -0.0014 | -0.78% | 0.1806 | 0.19 | 0.16827 | 345,040 |
Apr 08 2024 | 0.1793 | -0.0044 | -2.40% | 0.1922 | 0.1922 | 0.1763 | 650,116 |
Apr 05 2024 | 0.1837 | -0.0003 | -0.16% | 0.18155 | 0.18715 | 0.1699 | 671,357 |
Apr 04 2024 | 0.184 | 0.006 | 3.37% | 0.1849 | 0.1974 | 0.175 | 1,019,134 |
Apr 03 2024 | 0.178 | 0.01377 | 8.38% | 0.159 | 0.1848 | 0.156 | 809,371 |
Apr 02 2024 | 0.16423 | 0.01423 | 9.49% | 0.16 | 0.17 | 0.15265 | 577,163 |
Apr 01 2024 | 0.15 | 0.0249 | 19.90% | 0.145 | 0.15 | 0.1273 | 510,348 |
Mar 28 2024 | 0.1251 | 0.0002 | 0.16% | 0.12733 | 0.1335 | 0.1213 | 266,136 |
Mar 27 2024 | 0.1249 | 0.0057 | 4.78% | 0.1188 | 0.1274 | 0.1188 | 24,410 |
Mar 26 2024 | 0.1192 | -0.0008 | -0.67% | 0.1232 | 0.1232 | 0.1183 | 143,260 |
Mar 25 2024 | 0.12 | 0.00 | 0.00% | 0.114 | 0.135 | 0.114 | 270,044 |
Mar 22 2024 | 0.12 | -0.00765 | -5.99% | 0.12805 | 0.13 | 0.1195 | 143,666 |
Mar 21 2024 | 0.12765 | -0.00995 | -7.23% | 0.1342 | 0.135 | 0.12765 | 193,389 |
Mar 20 2024 | 0.1376 | 0.0094 | 7.33% | 0.12865 | 0.1376 | 0.123 | 264,255 |
Mar 19 2024 | 0.1282 | -0.0049 | -3.68% | 0.1359 | 0.1359 | 0.127871 | 170,783 |
Mar 18 2024 | 0.1331 | -0.005 | -3.62% | 0.1358 | 0.1391 | 0.13115 | 297,626 |
Mar 15 2024 | 0.1381 | 0.01126 | 8.88% | 0.1336 | 0.1385 | 0.132482 | 785,168 |
Mar 14 2024 | 0.12684 | -0.00286 | -2.21% | 0.132 | 0.135 | 0.1217 | 360,473 |
Mar 13 2024 | 0.1297 | -0.0082 | -5.95% | 0.1294 | 0.13711 | 0.1294 | 291,132 |
Mar 12 2024 | 0.1379 | 0.00185 | 1.36% | 0.1328 | 0.1379 | 0.12 | 171,650 |
Mar 11 2024 | 0.13605 | -0.00245 | -1.77% | 0.1391 | 0.1391 | 0.121 | 330,027 |
Mar 08 2024 | 0.1385 | 0.01735 | 14.32% | 0.129 | 0.1387 | 0.1185 | 318,270 |
Mar 07 2024 | 0.12115 | 0.00915 | 8.17% | 0.11715 | 0.12115 | 0.10955 | 337,387 |
Mar 06 2024 | 0.112 | -0.0008 | -0.71% | 0.115 | 0.1187 | 0.104 | 512,357 |
Mar 05 2024 | 0.1128 | -0.0029 | -2.51% | 0.126 | 0.126 | 0.1101 | 441,510 |
Mar 04 2024 | 0.1157 | -0.0063 | -5.16% | 0.122 | 0.1239 | 0.10905 | 1,510,781 |
Mar 01 2024 | 0.122 | 0.0184 | 17.76% | 0.10 | 0.1234 | 0.099 | 304,921 |
Feb 29 2024 | 0.1036 | 0.0072 | 7.47% | 0.093 | 0.1036 | 0.093 | 69,220 |
Feb 28 2024 | 0.0964 | -0.0086 | -8.19% | 0.0954 | 0.1016 | 0.095 | 112,726 |
Feb 27 2024 | 0.105 | 0.0051 | 5.11% | 0.1041 | 0.105 | 0.10115 | 96,893 |
Feb 26 2024 | 0.0999 | -0.00375 | -3.62% | 0.1025 | 0.1025 | 0.0999 | 43,525 |
Feb 23 2024 | 0.10365 | 0.00115 | 1.12% | 0.1019 | 0.1041 | 0.1019 | 17,000 |
Feb 22 2024 | 0.1025 | -0.0075 | -6.82% | 0.11015 | 0.11015 | 0.1025 | 122,977 |
Feb 21 2024 | 0.11 | 0.00 | 0.00% | 0.10732 | 0.11195 | 0.10732 | 22,000 |
Feb 20 2024 | 0.11 | -0.008 | -6.78% | 0.1162 | 0.119451 | 0.11 | 100,817 |
Feb 16 2024 | 0.118 | 0.0017 | 1.46% | 0.1163 | 0.118 | 0.11564 | 114,042 |
Feb 15 2024 | 0.1163 | 0.0053 | 4.77% | 0.1107 | 0.12 | 0.1107 | 39,887 |
Feb 14 2024 | 0.111 | 0.0042 | 3.93% | 0.108 | 0.11115 | 0.1051 | 209,407 |
Feb 13 2024 | 0.1068 | -0.0001 | -0.09% | 0.104 | 0.1068 | 0.10 | 149,875 |
Feb 12 2024 | 0.1069 | 0.0069 | 6.90% | 0.104 | 0.1069 | 0.1035 | 59,032 |
Feb 09 2024 | 0.10 | -0.0026 | -2.53% | 0.10 | 0.1035 | 0.10 | 53,850 |
Feb 08 2024 | 0.1026 | -0.00095 | -0.92% | 0.10275 | 0.1057 | 0.10 | 20,465 |
Feb 07 2024 | 0.10355 | -0.00065 | -0.62% | 0.1001 | 0.1069 | 0.10 | 45,238 |