Advertisement
U.S. markets open in 2 hours 44 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.03000.03000.03000.03000.03002,500
Nov 25, 20240.03500.03500.03500.03500.0350-
Nov 22, 20240.03500.03500.03500.03500.035015,000
Nov 21, 20240.03500.03500.03500.03500.035011,000
Nov 20, 20240.03500.03500.03500.03500.0350-
Nov 19, 20240.03500.03500.03500.03500.0350-
Nov 18, 20240.03500.03500.03500.03500.03507,500
Nov 15, 20240.03500.03500.03500.03500.0350-
Nov 14, 20240.03500.03500.03500.03500.0350-
Nov 13, 20240.03500.03500.03500.03500.0350-
Nov 12, 20240.03500.03500.03500.03500.0350-
Nov 11, 20240.03500.03500.03500.03500.035010,000
Nov 08, 20240.03500.03500.03500.03500.0350-
Nov 07, 20240.03500.03500.03500.03500.0350-
Nov 06, 20240.03500.03500.03500.03500.0350-
Nov 05, 20240.03500.03500.03500.03500.03505,000
Nov 04, 20240.03500.03500.03500.03500.0350-
Nov 01, 20240.03500.03500.03500.03500.0350-
Oct 31, 20240.03500.03500.03500.03500.0350-
Oct 30, 20240.03500.03500.03500.03500.0350-
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03500.03500.03500.03500.0350-
Oct 25, 20240.03500.03500.03500.03500.0350-
Oct 24, 20240.03500.03500.03500.03500.0350-
Oct 23, 20240.03500.03500.03500.03500.0350-
Oct 22, 20240.03500.03500.03500.03500.0350-
Oct 21, 20240.04000.04000.03500.03500.03504,500
Oct 18, 20240.03500.03500.03500.03500.035015,000
Oct 17, 20240.04000.04000.04000.04000.0400-
Oct 16, 20240.04000.04000.04000.04000.0400-
Oct 15, 20240.04000.04000.04000.04000.0400-
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04000.04000.04000.04000.0400-
Oct 09, 20240.04000.04000.04000.04000.04004,200
Oct 08, 20240.04000.04000.04000.04000.040088,002
Oct 07, 20240.05000.05000.05000.05000.0500-
Oct 04, 20240.05000.05000.05000.05000.0500-
Oct 03, 20240.05000.05000.05000.05000.050031,000
Oct 02, 20240.04500.07500.04500.05000.0500218,000
Oct 01, 20240.03500.03500.03500.03500.0350-
Sep 30, 20240.04000.04000.03500.03500.035014,000
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.04000.04000.04000.04000.040017,000
Sep 25, 20240.05000.05000.05000.05000.0500-
Sep 24, 20240.05000.05000.05000.05000.050087,000
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.0300-
Sep 11, 20240.03500.03500.03000.03000.030072,000
Sep 10, 20240.04500.05000.04500.05000.050067,000
Sep 09, 20240.03500.03500.03500.03500.0350-
Sep 06, 20240.03500.03500.03500.03500.035066,000
Sep 05, 20240.05000.05000.05000.05000.0500-
Sep 04, 20240.05000.05000.03500.05000.050036,000
Sep 03, 20240.05000.05000.05000.05000.050010,500
Aug 30, 20240.05000.05000.03500.03500.035039,452
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.050054,501
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200-
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.0200-
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 09, 20240.02000.02000.02000.02000.0200-
Aug 08, 20240.02000.02000.02000.02000.0200-
Aug 07, 20240.02000.02000.02000.02000.0200-
Aug 06, 20240.02000.02000.02000.02000.0200-
Aug 02, 20240.02000.02000.02000.02000.0200-
Aug 01, 20240.02000.02000.02000.02000.0200-
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.02000.02000.0200-
Jul 17, 20240.02000.02000.02000.02000.0200-
Jul 16, 20240.02000.02000.02000.02000.0200-
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.02000.02000.02000.02000.0200-
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 09, 20240.02000.02000.02000.02000.0200-
Jul 08, 20240.02000.02000.02000.02000.0200-
Jul 05, 20240.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...