Advertisement

U.S. markets open in 2 hours 44 minutes

S&P Futures
6,028.50
-9.75(-0.16%)
Dow Futures
44,934.00
-17.00(-0.04%)
Nasdaq Futures
20,922.50
-71.00(-0.34%)
Russell 2000 Futures
2,446.00
+13.60(+0.56%)
Crude Oil
69.08
+0.31(+0.45%)
Gold
2,649.20
+27.90(+1.06%)

O2Gold Inc. (OTGO-H.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0300

-0.0050

(-14.29%)

At close: 03:37PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,500
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Nov 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	4,500
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Oct 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,002
Oct 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Oct 02, 2024	0.0450	0.0750	0.0450	0.0500	0.0500	218,000
Oct 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	14,000
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	87,000
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	72,000
Sep 10, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	67,000
Sep 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
Sep 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 04, 2024	0.0500	0.0500	0.0350	0.0500	0.0500	36,000
Sep 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Aug 30, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	39,452
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,501
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,028.50-9.75(-0.16%)

Dow Futures44,934.00-17.00(-0.04%)

Nasdaq Futures20,922.50-71.00(-0.34%)

Russell 2000 Futures2,446.00+13.60(+0.56%)

Crude Oil69.08+0.31(+0.45%)

Gold2,649.20+27.90(+1.06%)

O2Gold Inc. (OTGO-H.V)

S&P Futures
6,028.50
-9.75(-0.16%)

Dow Futures
44,934.00
-17.00(-0.04%)

Nasdaq Futures
20,922.50
-71.00(-0.34%)

Russell 2000 Futures
2,446.00
+13.60(+0.56%)

Crude Oil
69.08
+0.31(+0.45%)

Gold
2,649.20
+27.90(+1.06%)