Oceanagold Corp (QX) (OCANF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 3.44202898551 | 2.76 | 2.977 | 2.76 | 10523 | 2.90066952 | CS |
| 4 | 0.1608 | 5.96837651251 | 2.6942 | 2.977 | 2.6435 | 47271 | 2.79991792 | CS |
| 12 | 0.055 | 1.96428571429 | 2.8 | 3.25 | 2.561 | 43481 | 2.87481563 | CS |
| 26 | 0.305 | 11.9607843137 | 2.55 | 3.25 | 2.09 | 74966 | 2.8216994 | CS |
| 52 | 0.85 | 42.3940149626 | 2.005 | 3.25 | 1.54 | 74947 | 2.49687152 | CS |
| 156 | 1.385 | 94.2176870748 | 1.47 | 3.25 | 1.31 | 61278 | 2.21414864 | CS |
| 260 | 1.055 | 58.6111111111 | 1.8 | 3.25 | 0.8021 | 72137 | 1.98988957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 2.97 | 0.1 | 3.48 | 2.95 | 2.977 | 2.947 | 13493 |
| 1737671220 | 2.87 | -0.08 | -2.71 | 2.89 | 2.899 | 2.87 | 1574 |
| 1737584640 | 2.95 | 0.14 | 4.98 | 2.8622 | 2.95 | 2.8622 | 11164 |
| 1737498540 | 2.81 | 0.11 | 4.07 | 2.7599999 | 2.82 | 2.7599999 | 15859 |
| 1737152880 | 2.7 | -0.06 | -2.17 | 2.7456 | 2.75 | 2.69 | 21624 |
| 1737066420 | 2.7599999 | -0.06 | -2.13 | 2.785 | 2.823 | 2.7599999 | 11098 |
| 1736979720 | 2.82 | 0.02 | 0.84 | 2.85 | 2.85 | 2.751 | 34822 |
| 1736893380 | 2.7966 | 0.12 | 4.35 | 2.75 | 2.819 | 2.75 | 23023 |
| 1736806800 | 2.68 | -0.07 | -2.55 | 2.75 | 2.75 | 2.6435 | 31329 |
| 1736547720 | 2.75 | -0.1 | -3.34 | 2.85 | 2.855 | 2.75 | 16579 |
| 1736375340 | 2.845 | 0.05 | 1.61 | 2.84 | 2.845 | 2.7799999 | 31376 |
| 1736288940 | 2.8 | 0.06 | 2.19 | 2.75 | 2.85 | 2.75 | 528621 |
| 1736202360 | 2.74 | -0.05 | -1.72 | 2.79 | 2.79 | 2.73 | 7828 |
| 1735942980 | 2.7879999 | -0.06 | -2.18 | 2.83 | 2.83 | 2.77 | 4709 |
| 1735856700 | 2.85 | 0.09 | 3.22 | 2.8 | 2.85 | 2.8 | 38736 |
| 1735683960 | 2.761 | 0.01 | 0.40 | 2.69 | 2.7622 | 2.68 | 3624 |
| 1735597740 | 2.75 | 0.02 | 0.77 | 2.6942 | 2.754 | 2.6942 | 8155 |
| 1735338000 | 2.729 | -0.07 | -2.54 | 2.8 | 2.8 | 2.729 | 5833 |
| 1735252020 | 2.8 | 0.02 | 0.72 | 2.6501 | 2.88 | 2.6501 | 3217 |
| 1735078200 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.7799999 | 110 |
| 1734992400 | 2.77 | -0.03 | -1.07 | 2.91 | 2.91 | 2.7486 | 8649 |
| 1734733200 | 2.8 | 0.08 | 2.94 | 2.79 | 2.82 | 2.763 | 34442 |
| 1734646800 | 2.72 | -0.01 | -0.37 | 2.73 | 2.759231 | 2.717 | 7445 |
| 1734560940 | 2.73 | -0.09 | -3.33 | 2.829 | 2.8435 | 2.705 | 12336 |
| 1734474360 | 2.824 | -0.03 | -0.91 | 2.82 | 2.84 | 2.815 | 4990 |
| 1734388140 | 2.85 | -0.01 | -0.33 | 2.8715 | 2.8715 | 2.83 | 16596 |
| 1734128940 | 2.859388 | -0.17 | -5.47 | 3 | 3.0299999 | 2.83 | 47038 |
| 1734042480 | 3.025 | -0.14 | -4.27 | 3.11 | 3.14 | 3.023 | 8501 |
| 1733955900 | 3.16 | 0.02 | 0.64 | 3.17 | 3.18 | 3.1389999 | 7210 |
| 1733869200 | 3.14 | -0.01 | -0.32 | 3.11 | 3.18 | 3.11 | 17737 |
| 1733782800 | 3.15 | 0.04 | 1.29 | 3.15 | 3.19 | 3.1498 | 10354 |
| 1733523600 | 3.11 | -0.05 | -1.59 | 3.13 | 3.13 | 3.07 | 15786 |
| 1733437500 | 3.1601 | -0.03 | -1.08 | 3.193 | 3.2001 | 3.11 | 32681 |
| 1733350980 | 3.1945 | 0.02 | 0.77 | 3.2014999 | 3.2014999 | 3.165 | 41518 |
| 1733264700 | 3.17 | -0.04 | -1.25 | 3.21 | 3.25 | 3.16 | 70934 |
| 1733178180 | 3.21 | 0.05 | 1.68 | 3.2 | 3.21 | 3.13 | 22713 |
| 1732918200 | 3.157 | 0.07 | 2.17 | 3.09 | 3.157 | 3.09 | 2517 |
| 1732746540 | 3.09 | 0.04 | 1.48 | 3.093 | 3.094 | 3.09 | 3691 |
| 1732660140 | 3.045 | -0.06 | -1.77 | 3.09 | 3.09 | 3.045 | 12250 |
| 1732573560 | 3.1 | -0.08 | -2.38 | 3.1 | 3.17 | 3.0299999 | 60972 |
| 1732314000 | 3.1755 | -0.01 | -0.45 | 3.188 | 3.213 | 3.17 | 52964 |
| 1732227900 | 3.19 | 0.17 | 5.47 | 3.0299999 | 3.19 | 3.0299999 | 91884 |
| 1732141740 | 3.0246 | 0.02 | 0.82 | 3.039 | 3.039 | 2.9975 | 33384 |
| 1732054800 | 3 | 0.05 | 1.69 | 3 | 3 | 2.96 | 11641 |
| 1731968640 | 2.95 | 0.18 | 6.50 | 2.98 | 2.98 | 2.8 | 162423 |
| 1731709260 | 2.77 | 0.02 | 0.54 | 2.75 | 2.83 | 2.75 | 18384 |
| 1731622800 | 2.755 | 0.05 | 2.04 | 2.72 | 2.7799999 | 2.7065 | 203380 |
| 1731536760 | 2.7 | -0.02 | -0.74 | 2.66 | 2.7799999 | 2.66 | 33039 |
| 1731450480 | 2.72 | -0.03 | -1.09 | 2.7315999 | 2.765 | 2.7035 | 37084 |
| 1731363600 | 2.75 | -0.1 | -3.51 | 2.75 | 2.77 | 2.7 | 39296 |
| 1731104400 | 2.85 | -0.01 | -0.35 | 2.9 | 2.9 | 2.787 | 14392 |
| 1731018540 | 2.86 | 0.18 | 6.88 | 2.8275 | 2.9115 | 2.65 | 251156 |
| 1730931600 | 2.6758 | -0.11 | -3.87 | 2.66 | 2.71 | 2.561 | 126688 |
| 1730845680 | 2.7835 | -0.01 | -0.23 | 2.82 | 2.82 | 2.7599999 | 4209 |
| 1730759160 | 2.79 | 0 | 0.00 | 2.8 | 2.836 | 2.785 | 60417 |
| 1730496420 | 2.79 | -0.05 | -1.76 | 2.83 | 2.855 | 2.79 | 11986 |
| 1730409780 | 2.84 | -0.08 | -2.62 | 2.8228 | 2.855 | 2.7786 | 72311 |
| 1730323500 | 2.9165 | -0.02 | -0.60 | 2.92 | 2.92 | 2.9035 | 83823 |
| 1730237280 | 2.934 | 0.13 | 4.79 | 2.88 | 2.934 | 2.83 | 222874 |
| 1730150880 | 2.8 | -0.15 | -5.08 | 2.903 | 2.9065 | 2.8 | 818734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
